Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,5.75,6.04,5.75,6.01,733139,0
2005-02-28,6,6.09,5.79,6.07,712276,0
2005-03-01,5.98,6.34,5.88,6.2,1256661,0
2005-03-02,6.18,6.2,5.94,5.99,446813,0
2005-03-03,5.79,5.95,5.67,5.8,850672,0
2005-03-04,5.67,5.89,5.64,5.72,657813,0
2005-03-07,5.65,5.77,5.6,5.72,497373,0
2005-03-08,5.65,5.81,5.63,5.73,356346,0
2005-03-09,5.7,6.18,5.66,6,928733,0
2005-03-10,6.03,6.05,5.75,5.76,326903,0
2005-03-11,5.76,5.84,5.7,5.77,159505,0
2005-03-14,5.76,5.79,5.65,5.67,261441,0
2005-03-15,5.55,5.74,5.45,5.49,380930,0
2005-03-16,5.4,5.45,5.35,5.35,410676,0
2005-03-17,5.45,5.61,5.3,5.39,569000,0
2005-03-18,5.49,5.58,5.3,5.46,346412,0
2005-03-21,5.41,5.47,5.28,5.31,499749,0
2005-03-22,5.3,5.39,5.25,5.26,255082,0
2005-03-23,5.25,5.5,5.18,5.24,629407,0
2005-03-24,5.25,5.25,5.13,5.16,308696,0
2005-03-28,5.12,5.29,5.05,5.05,252257,0
2005-03-29,5.06,5.23,4.7,4.84,752714,0
2005-03-30,4.95,5.2,4.95,5.14,726489,0
2005-03-31,5.34,5.5,5.12,5.17,822960,0
2005-04-01,5.36,5.42,5.08,5.1,485277,0
2005-04-04,5.24,5.25,5.07,5.14,458766,0
2005-04-05,5.22,5.24,5,5.1,258959,0
2005-04-06,5.06,5.13,4.95,4.95,460218,0
2005-04-07,5,5.12,4.87,5.11,555832,0
2005-04-08,5.07,5.13,4.87,4.92,239101,0
2005-04-11,4.91,4.96,4.68,4.77,562703,0
2005-04-12,4.77,4.78,4.7,4.73,352217,0
2005-04-13,4.73,4.81,4.68,4.71,290273,0
2005-04-14,4.75,4.85,4.42,4.46,564962,0
2005-04-15,4.45,4.47,4.04,4.13,817951,0
2005-04-18,4.1,4.31,4.05,4.25,593641,0
2005-04-19,4.38,4.45,4.25,4.25,628100,0
2005-04-20,4.39,4.4,4.08,4.08,533711,0
2005-04-21,4.28,4.34,4.12,4.28,356463,0
2005-04-22,4.25,4.43,4.25,4.3,407839,0
2005-04-25,4.29,4.41,4.16,4.16,245077,0
2005-04-26,4.18,4.3,4.15,4.24,271548,0
2005-04-27,4.22,4.34,4.12,4.12,381508,0
2005-04-28,4.2,4.2,3.85,3.92,578680,0
2005-04-29,3.84,4.03,3.84,3.88,440643,0
2005-05-02,3.93,3.97,3.8,3.82,460412,0
2005-05-03,3.83,3.84,3.69,3.73,512964,0
2005-05-04,3.75,3.8,3.63,3.67,496755,0
2005-05-05,3.73,3.74,3.65,3.68,390895,0
2005-05-06,3.7,3.81,3.6,3.63,341938,0
2005-05-09,3.64,3.68,3.58,3.61,447916,0
2005-05-10,3.62,3.78,3.51,3.61,598340,0
2005-05-11,3.62,3.62,3.51,3.52,294319,0
2005-05-12,3.6,3.62,3.5,3.51,406666,0
2005-05-13,3.52,3.56,3.4,3.41,483589,0
2005-05-16,3.44,3.5,3.4,3.45,421248,0
2005-05-17,3.48,3.57,3.46,3.52,391020,0
2005-05-18,3.54,3.58,3.45,3.53,311337,0
2005-05-19,3.48,3.62,3.48,3.58,299922,0
2005-05-20,3.69,3.7,3.53,3.56,287207,0
2005-05-23,3.58,3.61,3.52,3.55,275247,0
2005-05-24,3.61,4.15,3.55,4.11,1344318,0
2005-05-25,4.12,4.25,3.86,4.1,1799849,0
2005-05-26,4.33,4.4,3.91,3.98,1289885,0
2005-05-27,4.08,4.08,3.93,3.93,526266,0
2005-05-31,4.04,4.04,3.52,3.7,2144031,0
2005-06-01,3.69,3.75,3.62,3.68,827632,0
2005-06-02,3.66,3.72,3.61,3.61,367813,0
2005-06-03,3.62,3.64,3.56,3.56,277432,0
2005-06-06,3.6,3.64,3.53,3.56,398987,0
2005-06-07,3.57,3.65,3.52,3.53,336778,0
2005-06-08,3.55,3.65,3.5,3.53,328714,0
2005-06-09,3.52,3.71,3.52,3.58,455834,0
2005-06-10,3.61,3.86,3.57,3.71,1321828,0
2005-06-13,3.75,4,3.66,3.92,899649,0
2005-06-14,3.94,4.17,3.91,4.16,1600235,0
2005-06-15,4.26,4.92,4.2,4.79,4188501,0
2005-06-16,4.82,4.9,4.72,4.74,1604694,0
2005-06-17,4.75,4.95,4.54,4.81,1948371,0
2005-06-20,4.88,5,4.82,4.91,1195806,0
2005-06-21,4.99,4.99,4.82,4.91,1241899,0
2005-06-22,4.99,5.1,4.88,5.07,847696,0
2005-06-23,5.14,5.54,5,5.12,2491262,0
2005-06-24,5.25,5.25,4.75,4.88,918723,0
2005-06-27,4.84,4.91,4.57,4.77,1358518,0
2005-06-28,4.77,4.96,4.63,4.89,764838,0
2005-06-29,4.82,4.91,4.71,4.77,467871,0
2005-06-30,4.82,4.89,4.7,4.72,497182,0
2005-07-01,4.65,4.81,4.65,4.72,253024,0
2005-07-05,4.67,4.78,4.5,4.63,651933,0
2005-07-06,4.54,4.92,4.51,4.58,486216,0
2005-07-07,4.5,4.64,4.4,4.58,365915,0
2005-07-08,4.61,4.89,4.61,4.85,527293,0
2005-07-11,4.85,5.03,4.84,5.03,676433,0
2005-07-12,5,5.04,4.97,5.04,378697,0
2005-07-13,5.05,5.07,4.95,5,206969,0
2005-07-14,5.16,5.16,5.01,5.1,560073,0
2005-07-15,5.17,5.19,5.01,5.04,430110,0
2005-07-18,5.03,5.21,5.01,5.11,455630,0
2005-07-19,5.14,5.17,5.05,5.1,204828,0
2005-07-20,5.15,5.17,4.97,5.03,307955,0
2005-07-21,4.99,5.05,4.98,5,203270,0
2005-07-22,5,5.05,4.81,4.89,344726,0
2005-07-25,4.88,4.9,4.81,4.85,242604,0
2005-07-26,4.78,4.85,4.71,4.76,329153,0
2005-07-27,4.76,4.95,4.71,4.81,350393,0
2005-07-28,4.83,4.94,4.76,4.83,312664,0
2005-07-29,4.93,5.14,4.8,5.03,578454,0
2005-08-01,5.05,5.25,4.96,5.06,432674,0
2005-08-02,5.1,5.25,5.08,5.08,455705,0
2005-08-03,5.11,5.11,4.85,4.87,374838,0
2005-08-04,4.84,5,4.84,4.85,455928,0
2005-08-05,4.84,4.9,4.75,4.82,359016,0
2005-08-08,4.82,5.03,4.8,4.86,269442,0
2005-08-09,4.85,5.03,4.8,4.98,336211,0
2005-08-10,4.98,5.14,4.82,4.86,501193,0
2005-08-11,4.85,4.95,4.84,4.93,200656,0
2005-08-12,4.9,4.98,4.87,4.88,187886,0
2005-08-15,4.79,4.88,4.71,4.76,323530,0
2005-08-16,4.75,4.92,4.56,4.57,323175,0
2005-08-17,4.55,4.77,4.55,4.7,284206,0
2005-08-18,4.68,4.77,4.59,4.63,157909,0
2005-08-19,4.76,4.78,4.65,4.69,183031,0
2005-08-22,4.66,4.75,4.6,4.69,264003,0
2005-08-23,4.73,4.75,4.63,4.64,278756,0
2005-08-24,4.62,4.83,4.6,4.62,817233,0
2005-08-25,4.68,4.68,4.5,4.51,417529,0
2005-08-26,4.5,4.53,4.41,4.44,356198,0
2005-08-29,4.45,4.54,4.4,4.5,352917,0
2005-08-30,4.62,5.25,4.54,5.23,2154943,0
2005-08-31,5.3,5.75,5.15,5.67,3571846,0
2005-09-01,5.98,6.25,5.85,6.25,2483358,0
2005-09-02,6.35,6.48,5.57,5.63,2910294,0
2005-09-06,5.7,5.87,5.7,5.73,911569,0
2005-09-07,5.7,5.73,5.41,5.61,847206,0
2005-09-08,5.57,6.06,5.57,5.76,1520082,0
2005-09-09,6.52,6.85,6.22,6.44,4281151,0
2005-09-12,6.53,6.72,6.5,6.58,1604292,0
2005-09-13,6.58,6.59,6.13,6.21,1120368,0
2005-09-14,6.16,6.47,6.16,6.4,1003759,0
2005-09-15,6.5,6.53,6.1,6.33,1145360,0
2005-09-16,6.25,6.36,6.1,6.11,999444,0
2005-09-19,6.16,6.4,6.11,6.2,890600,0
2005-09-20,6.27,6.27,5.86,5.92,1067510,0
2005-09-21,6.08,6.15,5.85,5.87,1033155,0
2005-09-22,6.01,6.01,5.47,5.5,1419025,0
2005-09-23,5.41,5.5,5.36,5.36,569965,0
2005-09-26,5.34,5.48,5.15,5.21,849941,0
2005-09-27,5.18,5.22,5.01,5.16,775898,0
2005-09-28,5.19,5.5,5.17,5.39,922955,0
2005-09-29,5.5,5.62,5.4,5.6,903797,0
2005-09-30,5.6,5.7,5.5,5.59,477741,0
2005-10-03,5.65,5.75,5.61,5.73,709507,0
2005-10-04,5.75,5.95,5.66,5.8,906539,0
2005-10-05,5.95,6.14,5.82,5.95,1340019,0
2005-10-06,5.92,5.94,5.35,5.4,783936,0
2005-10-07,5.59,5.59,5.32,5.47,332743,0
2005-10-10,5.48,5.5,5.25,5.26,321395,0
2005-10-11,5.27,5.49,5.26,5.3,335542,0
2005-10-12,5.28,5.38,5.14,5.16,345233,0
2005-10-13,5.1,5.15,4.69,4.92,761287,0
2005-10-14,4.88,5,4.81,4.95,435359,0
2005-10-17,5.04,5.19,5.02,5.04,498001,0
2005-10-18,5.07,5.24,4.9,4.97,482857,0
2005-10-19,5,5,4.82,4.97,295381,0
2005-10-20,4.95,4.95,4.75,4.75,276752,0
2005-10-21,4.9,4.9,4.79,4.82,166489,0
2005-10-24,4.86,4.99,4.85,4.98,294898,0
2005-10-25,4.95,5.09,4.92,4.99,300326,0
2005-10-26,5.14,5.31,5.08,5.23,833072,0
2005-10-27,5.18,5.28,4.92,4.93,366195,0
2005-10-28,5.11,5.11,4.75,4.85,332387,0
2005-10-31,4.99,5.02,4.83,4.93,491667,0
2005-11-01,4.88,4.91,4.77,4.79,219003,0
2005-11-02,4.76,4.91,4.75,4.81,220762,0
2005-11-03,4.78,4.85,4.78,4.81,151730,0
2005-11-04,4.8,5,4.78,4.79,299363,0
2005-11-07,4.77,4.88,4.75,4.8,253536,0
2005-11-08,4.8,4.94,4.75,4.91,234215,0
2005-11-09,4.86,5.03,4.85,5.01,367896,0
2005-11-10,5,5.13,4.99,5.1,390381,0
2005-11-11,5.11,5.11,4.99,5.01,194414,0
2005-11-14,4.93,5.04,4.88,5,222284,0
2005-11-15,4.96,4.96,4.7,4.7,428587,0
2005-11-16,4.69,4.84,4.62,4.71,540664,0
2005-11-17,4.69,4.78,4.59,4.64,384023,0
2005-11-18,4.64,4.73,4.58,4.67,304783,0
2005-11-21,4.65,4.88,4.65,4.81,408590,0
2005-11-22,4.8,4.91,4.76,4.84,285896,0
2005-11-23,4.9,5.13,4.81,4.99,554854,0
2005-11-25,4.95,4.97,4.75,4.75,183969,0
2005-11-28,4.77,4.81,4.63,4.65,318360,0
2005-11-29,4.62,4.69,4.53,4.54,252669,0
2005-11-30,4.6,4.6,4.41,4.47,415381,0
2005-12-01,4.45,4.5,4.32,4.35,508318,0
2005-12-02,4.31,4.44,4.25,4.27,403493,0
2005-12-05,4.27,4.44,4.27,4.42,415272,0
2005-12-06,4.46,4.58,4.45,4.51,359899,0
2005-12-07,4.49,4.53,4.39,4.41,316956,0
2005-12-08,4.36,4.46,4.33,4.38,227100,0
2005-12-09,4.25,4.37,4.25,4.33,332608,0
2005-12-12,4.36,4.74,4.35,4.7,589584,0
2005-12-13,4.73,4.73,4.48,4.57,440417,0
2005-12-14,4.48,4.64,4.48,4.52,273629,0
2005-12-15,4.49,4.67,4.49,4.58,403158,0
2005-12-16,4.65,4.67,4.47,4.55,396737,0
2005-12-19,4.44,4.55,4.29,4.3,486571,0
2005-12-20,4.29,4.37,4.25,4.32,423191,0
2005-12-21,4.35,4.45,4.3,4.35,492264,0
2005-12-22,4.38,4.38,4.28,4.36,357743,0
2005-12-23,4.33,4.38,4.29,4.3,269751,0
2005-12-27,4.28,4.38,4.1,4.12,414661,0
2005-12-28,4.12,4.29,4.12,4.22,416995,0
2005-12-29,4.17,4.35,4.17,4.34,638344,0
2005-12-30,4.27,4.29,4.17,4.18,494705,0
2006-01-03,4.18,4.24,4.13,4.19,321362,0
2006-01-04,4.18,4.2,4.14,4.15,332503,0
2006-01-05,4.21,4.21,4.04,4.07,317292,0
2006-01-06,4.1,4.18,4.08,4.14,441826,0
2006-01-09,4.12,4.37,4.11,4.22,577706,0
2006-01-10,4.22,4.31,4.22,4.25,233036,0
2006-01-11,4.33,4.36,4.26,4.28,372817,0
2006-01-12,4.46,4.57,4.34,4.5,765660,0
2006-01-13,4.47,4.48,4.35,4.45,450374,0
2006-01-17,4.4,4.74,4.4,4.69,889764,0
2006-01-18,4.62,4.77,4.5,4.63,903231,0
2006-01-19,4.59,4.75,4.57,4.73,520379,0
2006-01-20,4.76,4.89,4.69,4.75,784830,0
2006-01-23,4.82,4.94,4.72,4.85,475075,0
2006-01-24,4.89,5,4.81,4.85,644098,0
2006-01-25,4.83,4.94,4.72,4.75,522801,0
2006-01-26,4.8,5.2,4.73,5.19,1135736,0
2006-01-27,5.21,5.24,5.06,5.06,468604,0
2006-01-30,5.1,5.49,5.1,5.45,942835,0
2006-01-31,5.42,5.71,5.42,5.67,1141021,0
2006-02-01,5.89,6,5.33,5.34,1951430,0
2006-02-02,5.36,5.39,5.08,5.18,838921,0
2006-02-03,5.19,5.26,5.14,5.26,434375,0
2006-02-06,5.37,5.47,5.31,5.44,542893,0
2006-02-07,5.53,5.54,5.16,5.16,554223,0
2006-02-08,5.15,5.4,5.15,5.39,499248,0
2006-02-09,5.38,5.55,5.22,5.37,754452,0
2006-02-10,5.4,5.41,5.21,5.27,231121,0
2006-02-13,5.2,5.31,5.19,5.26,299842,0
2006-02-14,5.32,5.34,5.15,5.26,212327,0
2006-02-15,5.38,5.38,5.2,5.22,180416,0
2006-02-16,5.2,5.25,5.16,5.22,188771,0
2006-02-17,5.24,5.3,5.23,5.29,290585,0
2006-02-21,5.54,6.48,5.4,6.1,2925691,0
2006-02-22,6,6.04,5.62,5.91,1341308,0
2006-02-23,5.94,6.15,5.74,6.1,822658,0
2006-02-24,6.19,6.4,6.03,6.35,895291,0
2006-02-27,6.37,6.5,6.27,6.47,769293,0
2006-02-28,6.48,6.5,6.06,6.1,790178,0
2006-03-01,6.22,6.49,6.12,6.37,482780,0
2006-03-02,6.45,6.49,6.25,6.46,477786,0
2006-03-03,6.46,6.61,6.41,6.56,505335,0
2006-03-06,6.56,6.65,6.43,6.49,525838,0
2006-03-07,6.45,6.48,6.1,6.16,602325,0
2006-03-08,6.16,6.16,5.81,5.9,590900,0
2006-03-09,5.85,6.03,5.85,6.01,316790,0
2006-03-10,6.01,6.05,5.9,5.96,185585,0
2006-03-13,5.98,6.11,5.9,6.11,302947,0
2006-03-14,6.08,6.15,6,6.05,219687,0
2006-03-15,6.01,6.24,6.01,6.22,250691,0
2006-03-16,6.2,6.33,6.15,6.2,370176,0
2006-03-17,6.21,6.26,6.07,6.09,222234,0
2006-03-20,6.05,6.26,6.05,6.26,274093,0
2006-03-21,6.26,6.4,6.15,6.34,362212,0
2006-03-22,6.26,6.39,6.23,6.39,235864,0
2006-03-23,6.39,6.45,6.28,6.37,283099,0
2006-03-24,6.35,6.48,6.33,6.42,289060,0
2006-03-27,6.48,7.18,6.42,7.01,1075098,0
2006-03-28,7.18,7.28,6.95,7.05,949039,0
2006-03-29,7.02,7.2,6.82,6.85,1135182,0
2006-03-30,7.03,7.25,6.84,6.87,1089542,0
2006-03-31,6.99,7.04,6.77,6.77,342185,0
2006-04-03,6.91,6.95,6.78,6.82,322227,0
2006-04-04,6.88,7.03,6.82,6.91,444322,0
2006-04-05,6.95,7.05,6.94,7.02,350260,0
2006-04-06,7.02,7.24,7.01,7.23,458921,0
2006-04-07,7.29,8.14,7.26,7.76,2708265,0
2006-04-10,7.81,7.98,7.4,7.49,1081773,0
2006-04-11,7.62,7.87,7.53,7.62,792796,0
2006-04-12,7.68,7.68,7.49,7.66,390707,0
2006-04-13,7.65,7.8,7.54,7.62,374410,0
2006-04-17,7.74,8.39,7.62,8.06,1705356,0
2006-04-18,8.24,8.77,8.15,8.72,1909645,0
2006-04-19,8.97,9.57,8.85,9.55,1945394,0
2006-04-20,9.64,10.79,9.64,10.74,4320711,0
2006-04-21,10.89,10.89,10,10.26,2791947,0
2006-04-24,11,13.14,10.4,12.5,9426781,0
2006-04-25,11.37,11.39,9.77,9.93,9834329,0
2006-04-26,10,10.88,9.3,10.5,6791126,0
2006-04-27,10.27,10.4,9.32,9.34,2469386,0
2006-04-28,9.24,9.99,9.01,9.71,3439122,0
2006-05-01,9.8,10.29,9.71,10.07,1959572,0
2006-05-02,10.3,10.3,9.54,9.76,1473831,0
2006-05-03,9.84,9.95,9.6,9.84,848249,0
2006-05-04,9.97,10.17,9.8,10.02,798364,0
2006-05-05,10.19,10.2,9.81,9.93,671280,0
2006-05-08,9.94,9.96,9.61,9.8,861644,0
2006-05-09,9.94,9.94,9.07,9.35,1682737,0
2006-05-10,9.37,9.4,9.16,9.34,699836,0
2006-05-11,9.37,9.37,8.53,8.67,2022349,0
2006-05-12,8.66,8.68,7.85,7.98,2131283,0
2006-05-15,8.03,8.06,7.6,7.75,1459202,0
2006-05-16,7.67,8.22,7.67,7.84,975153,0
2006-05-17,7.95,7.95,7.25,7.36,1241592,0
2006-05-18,7.41,7.48,7.08,7.16,1028006,0
2006-05-19,7.27,7.31,6.73,7.03,951188,0
2006-05-22,6.95,6.95,6.3,6.43,1630250,0
2006-05-23,6.89,8.03,6.7,7.4,4631513,0
2006-05-24,7.41,7.43,6.66,7.02,2391912,0
2006-05-25,7.12,7.41,7.04,7.28,932090,0
2006-05-26,7.44,7.48,7.26,7.32,624549,0
2006-05-30,7.47,7.47,6.99,7.06,825838,0
2006-05-31,7.4,7.4,7.11,7.22,562265,0
2006-06-01,7.24,7.28,7.11,7.21,521527,0
2006-06-02,7.29,7.54,7.24,7.28,574365,0
2006-06-05,7.32,7.38,7.03,7.03,532121,0
2006-06-06,6.92,6.95,6.66,6.86,983135,0
2006-06-07,6.83,6.84,6.64,6.64,450632,0
2006-06-08,6.72,6.84,6.28,6.45,841309,0
2006-06-09,6.52,6.74,6.44,6.48,452688,0
2006-06-12,6.47,6.72,6.04,6.06,1131004,0
2006-06-13,6.01,6.05,5.53,5.63,1241645,0
2006-06-14,5.59,6,5.56,5.93,990235,0
2006-06-15,6.02,6.45,5.96,6.36,742500,0
2006-06-16,6.27,6.43,6.2,6.27,445808,0
2006-06-19,6.33,6.39,5.77,5.84,574199,0
2006-06-20,5.93,6,5.7,5.78,575520,0
2006-06-21,5.75,6.22,5.75,6.13,582310,0
2006-06-22,5.96,6.06,5.9,5.94,421941,0
2006-06-23,5.97,6.05,5.9,5.97,271637,0
2006-06-26,5.97,6.16,5.95,6.15,306626,0
2006-06-27,6.17,6.17,5.79,5.94,480584,0
2006-06-28,5.9,5.99,5.67,5.77,701158,0
2006-06-29,5.78,5.89,5.47,5.47,1127589,0
2006-06-30,5.66,6,5.65,5.85,945102,0
2006-07-03,5.95,6.26,5.88,6.05,466294,0
2006-07-05,6.4,6.55,6.12,6.25,1002247,0
2006-07-06,6.3,6.4,6.1,6.1,487568,0
2006-07-07,6.08,6.19,5.83,5.87,419220,0
2006-07-10,5.88,6.13,5.83,5.93,346968,0
2006-07-11,5.93,6,5.75,5.9,294195,0
2006-07-12,5.84,5.97,5.77,5.84,266949,0
2006-07-13,5.79,5.95,5.76,5.81,430549,0
2006-07-14,6.15,6.15,5.72,5.89,699418,0
2006-07-17,5.88,6,5.59,5.61,689583,0
2006-07-18,5.64,5.69,5.35,5.47,465863,0
2006-07-19,5.45,5.65,5.41,5.57,299891,0
2006-07-20,5.69,5.74,5.36,5.36,747166,0
2006-07-21,5.36,5.48,5.25,5.25,264294,0
2006-07-24,5.29,5.77,5.24,5.61,665136,0
2006-07-25,5.58,5.74,5.5,5.59,304544,0
2006-07-26,5.85,6.16,5.85,6,1052008,0
2006-07-27,6.09,6.3,6,6.05,679570,0
2006-07-28,6.07,6.24,5.9,6,298500,0
2006-07-31,6,6.24,5.95,6.17,410996,0
2006-08-01,6.03,6.08,5.9,6.05,505920,0
2006-08-02,6.12,6.17,6.01,6.07,473114,0
2006-08-03,6.11,6.11,5.92,5.95,232569,0
2006-08-04,5.86,6.03,5.85,5.88,272791,0
2006-08-07,5.84,5.98,5.8,5.81,227985,0
2006-08-08,5.83,6,5.82,5.89,278152,0
2006-08-09,5.93,6.2,5.93,5.98,471027,0
2006-08-10,5.92,6.15,5.92,6.06,263159,0
2006-08-11,6.1,6.1,5.88,5.93,257947,0
2006-08-14,5.88,5.94,5.56,5.62,607950,0
2006-08-15,5.65,5.92,5.64,5.9,328227,0
2006-08-16,5.95,6.02,5.88,6.01,242041,0
2006-08-17,6.02,6.22,5.94,6.19,451189,0
2006-08-18,6.2,6.27,6.09,6.21,239970,0
2006-08-21,6.28,6.28,6.01,6.09,231772,0
2006-08-22,6.09,6.25,6.07,6.22,230442,0
2006-08-23,6.25,6.4,6.05,6.14,399520,0
2006-08-24,6.15,6.25,6.11,6.18,129272,0
2006-08-25,6.04,6.21,6.04,6.11,181875,0
2006-08-28,6.16,6.16,6.01,6.08,217136,0
2006-08-29,6.13,6.13,6.01,6.12,147614,0
2006-08-30,6.1,6.3,6.1,6.24,202199,0
2006-08-31,6.27,6.27,6.12,6.17,193749,0
2006-09-01,6.2,6.2,6.07,6.09,183046,0
2006-09-05,6.06,6.19,6.05,6.09,204785,0
2006-09-06,6.09,6.15,6,6.01,233923,0
2006-09-07,6,6,5.85,5.94,277087,0
2006-09-08,5.96,5.96,5.83,5.87,277775,0
2006-09-11,5.83,5.94,5.7,5.91,324837,0
2006-09-12,5.99,6.02,5.88,5.92,331354,0
2006-09-13,6,6.1,5.8,5.83,303328,0
2006-09-14,5.8,5.87,5.75,5.8,266978,0
2006-09-15,5.83,5.84,5.59,5.64,478549,0
2006-09-18,5.64,5.87,5.64,5.85,447650,0
2006-09-19,5.82,5.82,5.49,5.52,472311,0
2006-09-20,5.54,5.56,5.31,5.32,561209,0
2006-09-21,5.4,5.4,5.07,5.21,736673,0
2006-09-22,5.22,5.29,5.05,5.27,583019,0
2006-09-25,5.28,5.44,5.19,5.34,404693,0
2006-09-26,5.31,5.48,5.31,5.44,193364,0
2006-09-27,5.46,5.76,5.39,5.76,557082,0
2006-09-28,5.7,5.97,5.66,5.94,807879,0
2006-09-29,5.86,5.98,5.68,5.69,335290,0
2006-10-02,5.65,5.76,5.55,5.57,245972,0
2006-10-03,5.5,5.69,5.37,5.4,349495,0
2006-10-04,5.38,5.5,5.38,5.48,216202,0
2006-10-05,5.48,5.64,5.4,5.64,173599,0
2006-10-06,5.59,5.65,5.52,5.62,154530,0
2006-10-09,5.59,5.63,5.52,5.54,99044,0
2006-10-10,5.51,5.61,5.49,5.61,241066,0
2006-10-11,5.73,6.35,5.73,6.1,2170242,0
2006-10-12,6.11,6.26,5.97,6.14,587700,0
2006-10-13,5.97,6.13,5.96,6.04,619979,0
2006-10-16,6.01,6.03,5.95,6.03,605463,0
2006-10-17,6.08,6.08,5.94,5.98,311665,0
2006-10-18,6,6,5.89,5.91,392569,0
2006-10-19,5.92,5.97,5.87,5.92,247049,0
2006-10-20,5.98,5.98,5.86,5.91,216441,0
2006-10-23,5.92,6.59,5.81,6.49,1932117,0
2006-10-24,6.49,6.6,6.26,6.29,957577,0
2006-10-25,6.29,7.18,6.26,7.09,1986802,0
2006-10-26,7.15,7.16,6.88,7.06,787734,0
2006-10-27,7.03,7.08,6.85,6.86,484604,0
2006-10-30,6.81,7.01,6.67,6.95,562146,0
2006-10-31,6.95,7.32,6.95,7.07,819936,0
2006-11-01,7.12,7.12,6.74,6.81,398046,0
2006-11-02,6.73,6.75,6.58,6.67,456731,0
2006-11-03,6.68,6.75,6.64,6.72,261310,0
2006-11-06,6.72,6.83,6.64,6.7,374330,0
2006-11-07,6.69,6.72,6.56,6.67,356906,0
2006-11-08,6.66,7.4,6.63,7.25,1200702,0
2006-11-09,7.35,7.49,7.21,7.25,831877,0
2006-11-10,7.23,7.28,7.11,7.26,353096,0
2006-11-13,7.34,7.54,7.25,7.39,466137,0
2006-11-14,7.44,7.46,7.22,7.4,433462,0
2006-11-15,7.43,7.69,7.4,7.6,642171,0
2006-11-16,7.7,8.02,7.64,7.88,1013792,0
2006-11-17,7.85,7.85,7.57,7.59,543161,0
2006-11-20,7.61,7.74,7.57,7.65,396343,0
2006-11-21,7.62,7.7,7.43,7.46,495118,0
2006-11-22,7.67,7.67,7.37,7.49,384698,0
2006-11-24,7.44,7.66,7.37,7.39,183024,0
2006-11-27,7.35,7.38,7.05,7.15,630786,0
2006-11-28,7.05,7.21,6.91,7.05,403712,0
2006-11-29,7.05,7.4,7.03,7.39,534456,0
2006-11-30,7.37,7.37,7.17,7.23,345409,0
2006-12-01,7.23,7.25,6.92,7.02,473269,0
2006-12-04,6.99,6.99,6.8,6.93,350153,0
2006-12-05,6.93,6.94,6.76,6.83,397089,0
2006-12-06,6.81,6.82,6.6,6.66,413159,0
2006-12-07,6.61,6.61,6.39,6.41,668526,0
2006-12-08,6.36,6.65,6.35,6.55,454278,0
2006-12-11,6.5,6.73,6.5,6.61,418838,0
2006-12-12,6.61,6.61,6.41,6.44,336252,0
2006-12-13,6.45,6.5,6.21,6.23,374762,0
2006-12-14,6.21,6.43,6.18,6.33,329417,0
2006-12-15,6.4,6.47,6.34,6.41,239628,0
2006-12-18,6.41,6.48,6.26,6.27,318692,0
2006-12-19,6.21,6.28,6,6.01,574878,0
2006-12-20,6.06,6.29,6.05,6.09,376527,0
2006-12-21,6.06,6.14,5.93,6.01,442672,0
2006-12-22,5.96,6,5.87,5.95,338629,0
2006-12-26,5.89,6.1,5.89,5.97,160928,0
2006-12-27,5.99,6,5.67,5.68,1080912,0
2006-12-28,5.69,5.81,5.65,5.65,1087643,0
2006-12-29,5.64,5.73,5.63,5.69,396268,0
2007-01-03,5.7,5.94,5.62,5.64,588906,0
2007-01-04,5.64,5.68,5.53,5.64,303250,0
2007-01-05,5.63,5.73,5.48,5.49,570811,0
2007-01-08,5.45,5.65,5.45,5.48,428757,0
2007-01-09,5.49,5.82,5.49,5.79,603047,0
2007-01-10,5.78,5.9,5.55,5.62,827145,0
2007-01-11,5.65,5.77,5.62,5.63,364326,0
2007-01-12,5.67,5.77,5.66,5.75,344660,0
2007-01-16,5.75,5.79,5.59,5.59,373360,0
2007-01-17,5.6,5.63,5.5,5.59,397977,0
2007-01-18,5.54,5.62,5.5,5.54,394257,0
2007-01-19,5.52,5.62,5.5,5.55,295532,0
2007-01-22,5.57,5.68,5.54,5.59,614792,0
2007-01-23,5.65,5.9,5.57,5.7,2146991,0
2007-01-24,5.75,5.76,5.5,5.52,820835,0
2007-01-25,5.54,5.65,5.41,5.42,491208,0
2007-01-26,5.5,5.5,5.4,5.45,215170,0
2007-01-29,5.41,5.64,5.41,5.59,594988,0
2007-01-30,5.74,5.9,5.62,5.63,804706,0
2007-01-31,5.63,5.65,5.48,5.56,639762,0
2007-02-01,5.64,5.65,5.57,5.6,339825,0
2007-02-02,5.57,5.57,5.54,5.57,170345,0
2007-02-05,5.57,5.75,5.53,5.65,673865,0
2007-02-06,5.74,5.78,5.65,5.66,821378,0
2007-02-07,5.71,5.74,5.6,5.62,357982,0
2007-02-08,5.61,5.65,5.5,5.55,340915,0
2007-02-09,5.62,5.62,5.53,5.59,420698,0
2007-02-12,5.61,5.64,5.48,5.5,343250,0
2007-02-13,5.49,5.54,5.45,5.45,284740,0
2007-02-14,5.48,5.56,5.47,5.56,271737,0
2007-02-15,5.6,5.64,5.49,5.52,305694,0
2007-02-16,5.52,5.63,5.51,5.61,287999,0
2007-02-20,5.57,5.81,5.56,5.63,623077,0
2007-02-21,5.65,6.19,5.64,6.19,1660480,0
2007-02-22,6.25,6.8,6.25,6.65,2599783,0
2007-02-23,6.78,6.8,6.56,6.57,1090829,0
2007-02-26,6.6,6.94,6.52,6.8,1174950,0
2007-02-27,6.49,6.5,6.14,6.26,998955,0
2007-02-28,6.23,6.28,6.03,6.05,742490,0
2007-03-01,5.9,6.23,5.67,6.11,782575,0
2007-03-02,6.2,6.31,5.76,5.8,732454,0
2007-03-05,5.71,5.77,5.61,5.67,584352,0
2007-03-06,5.78,5.88,5.73,5.78,418116,0
2007-03-07,5.9,6.07,5.82,5.97,444857,0
2007-03-08,6.15,6.18,5.74,5.75,919301,0
2007-03-09,5.89,6,5.77,5.79,720944,0
2007-03-12,5.96,5.96,5.74,5.76,813832,0
2007-03-13,5.74,5.83,5.7,5.71,200875,0
2007-03-14,5.71,5.73,5.53,5.63,391489,0
2007-03-15,5.62,5.67,5.55,5.57,348102,0
2007-03-16,5.58,5.63,5.53,5.55,380469,0
2007-03-19,5.6,5.64,5.53,5.55,285448,0
2007-03-20,5.67,5.7,5.6,5.62,410082,0
2007-03-21,5.63,5.66,5.58,5.63,291496,0
2007-03-22,5.71,5.78,5.69,5.77,476562,0
2007-03-23,5.8,5.82,5.67,5.73,356020,0
2007-03-26,5.75,5.87,5.65,5.86,564998,0
2007-03-27,6,6.09,5.86,5.87,1001942,0
2007-03-28,5.9,5.9,5.65,5.68,543893,0
2007-03-29,5.72,5.77,5.58,5.58,581520,0
2007-03-30,5.64,5.67,5.52,5.53,452915,0
2007-04-02,5.53,5.6,5.48,5.51,413891,0
2007-04-03,5.63,5.73,5.54,5.67,557850,0
2007-04-04,5.7,5.76,5.66,5.68,283079,0
2007-04-05,5.69,5.72,5.58,5.65,376579,0
2007-04-09,5.6,5.64,5.54,5.59,247121,0
2007-04-10,5.64,5.64,5.53,5.55,311794,0
2007-04-11,5.55,5.63,5.55,5.55,259945,0
2007-04-12,5.54,5.66,5.54,5.64,251376,0
2007-04-13,5.68,5.68,5.5,5.61,551367,0
2007-04-16,5.65,5.81,5.6,5.69,543828,0
2007-04-17,5.75,5.8,5.63,5.64,450706,0
2007-04-18,5.67,5.7,5.59,5.6,293589,0
2007-04-19,5.56,5.6,5.5,5.5,351453,0
2007-04-20,5.51,5.59,5.51,5.57,233713,0
2007-04-23,5.55,5.63,5.55,5.58,248177,0
2007-04-24,5.58,5.74,5.46,5.51,818951,0
2007-04-25,5.61,5.62,5.13,5.15,1414046,0
2007-04-26,5.2,5.24,4.85,4.99,1815113,0
2007-04-27,5.06,5.17,5,5.15,729551,0
2007-04-30,5.15,5.23,5,5,338859,0
2007-05-01,5,5.11,4.93,5.09,440341,0
2007-05-02,5.14,5.2,5,5.04,419620,0
2007-05-03,5,5.13,5,5,365188,0
2007-05-04,4.99,5.08,4.93,4.97,568840,0
2007-05-07,5.03,5.06,4.9,4.91,418343,0
2007-05-08,4.91,5.05,4.88,5.05,500679,0
2007-05-09,5.05,5.05,4.93,4.96,323519,0
2007-05-10,4.93,4.96,4.8,4.85,602738,0
2007-05-11,4.87,4.94,4.75,4.88,603067,0
2007-05-14,4.85,4.91,4.79,4.83,458482,0
2007-05-15,4.89,4.89,4.69,4.73,457677,0
2007-05-16,4.72,4.75,4.65,4.67,396420,0
2007-05-17,4.64,4.67,4.55,4.58,371316,0
2007-05-18,4.67,4.71,4.55,4.71,501346,0
2007-05-21,4.68,4.79,4.68,4.77,462470,0
2007-05-22,4.75,4.77,4.67,4.75,463560,0
2007-05-23,4.77,4.82,4.68,4.79,434861,0
2007-05-24,4.83,4.85,4.62,4.62,429114,0
2007-05-25,4.61,4.67,4.59,4.64,263246,0
2007-05-29,4.75,4.77,4.61,4.61,238853,0
2007-05-30,4.6,4.66,4.51,4.55,313016,0
2007-05-31,4.55,4.67,4.55,4.59,213727,0
2007-06-01,4.57,4.68,4.5,4.59,363628,0
2007-06-04,4.55,4.74,4.55,4.71,396267,0
2007-06-05,4.75,4.75,4.6,4.71,511870,0
2007-06-06,4.65,4.7,4.56,4.6,310185,0
2007-06-07,4.61,4.62,4.5,4.5,456350,0
2007-06-08,4.45,4.5,4.44,4.47,252368,0
2007-06-11,4.43,4.46,4.18,4.18,770920,0
2007-06-12,4.18,4.37,4.18,4.32,628706,0
2007-06-13,4.31,4.36,4.22,4.28,314293,0
2007-06-14,4.3,4.33,4.28,4.32,246728,0
2007-06-15,4.38,4.4,4.24,4.25,461532,0
2007-06-18,4.32,4.45,4.28,4.44,450843,0
2007-06-19,4.47,4.71,4.45,4.7,704763,0
2007-06-20,4.8,4.95,4.78,4.84,666585,0
2007-06-21,4.91,4.97,4.7,4.94,570846,0
2007-06-22,4.97,5,4.8,5,554076,0
2007-06-25,4.98,5.08,4.91,5,627525,0
2007-06-26,4.98,5.04,4.82,4.97,425327,0
2007-06-27,4.92,5.29,4.9,5.28,832985,0
2007-06-28,5.32,5.49,5.3,5.45,1251447,0
2007-06-29,5.5,5.62,5.24,5.37,628644,0
2007-07-02,5.34,5.54,5.34,5.5,326407,0
2007-07-03,5.47,5.52,5.27,5.44,318671,0
2007-07-05,5.48,5.48,5.26,5.26,316494,0
2007-07-06,5.23,5.31,5.23,5.23,223319,0
2007-07-09,5.21,5.48,5.2,5.45,346534,0
2007-07-10,5.45,5.45,5.26,5.26,325094,0
2007-07-11,5.24,5.31,5.21,5.24,259050,0
2007-07-12,5.3,5.31,5.21,5.26,174765,0
2007-07-13,5.2,5.25,5.17,5.22,233883,0
2007-07-16,5.2,5.29,5.2,5.25,250015,0
2007-07-17,5.2,5.26,5.15,5.23,314279,0
2007-07-18,5.18,5.22,5.06,5.16,406130,0
2007-07-19,5.25,5.26,5.09,5.17,325642,0
2007-07-20,5.15,5.2,5.08,5.16,335353,0
2007-07-23,5.12,5.2,5.03,5.05,197107,0
2007-07-24,5,5.04,4.8,4.82,429095,0
2007-07-25,4.75,5.08,4.67,5.04,526174,0
2007-07-26,5.05,5.15,4.74,4.86,475248,0
2007-07-27,4.83,4.92,4.65,4.76,343950,0
2007-07-30,4.87,4.87,4.6,4.8,589893,0
2007-07-31,4.8,4.88,4.69,4.69,269493,0
2007-08-01,4.66,4.85,4.66,4.82,517766,0
2007-08-02,4.8,4.86,4.63,4.66,391600,0
2007-08-03,4.67,4.67,4.45,4.47,445120,0
2007-08-06,4.52,4.65,4.31,4.58,401050,0
2007-08-07,4.54,5.03,4.48,5.02,823601,0
2007-08-08,4.94,5.3,4.9,5.11,937180,0
2007-08-09,5.13,5.25,4.73,4.75,913877,0
2007-08-10,4.92,4.92,4.7,4.76,582373,0
2007-08-13,4.76,4.82,4.65,4.66,298679,0
2007-08-14,4.63,4.67,4.51,4.53,254418,0
2007-08-15,4.5,4.53,4.37,4.4,319934,0
2007-08-16,4.35,4.37,4.2,4.24,338270,0
2007-08-17,4.27,4.56,4.25,4.27,466310,0
2007-08-20,4.34,4.49,4.16,4.23,568125,0
2007-08-21,4.24,4.36,4.21,4.34,387119,0
2007-08-22,4.34,4.46,4.31,4.34,343157,0
2007-08-23,4.46,4.46,4.24,4.35,213425,0
2007-08-24,4.36,4.45,4.25,4.41,274901,0
2007-08-27,4.48,4.48,4.35,4.41,140897,0
2007-08-28,4.36,4.4,4.3,4.33,163948,0
2007-08-29,4.32,4.5,4.32,4.47,292432,0
2007-08-30,4.45,4.55,4.3,4.42,313522,0
2007-08-31,4.42,4.5,4.42,4.48,260041,0
2007-09-04,4.5,4.55,4.45,4.52,257002,0
2007-09-05,4.58,4.58,4.45,4.53,217942,0
2007-09-06,4.58,4.58,4.47,4.51,136391,0
2007-09-07,4.46,4.52,4.43,4.49,300794,0
2007-09-10,4.48,4.5,4.35,4.35,265290,0
2007-09-11,4.39,4.49,4.39,4.43,191465,0
2007-09-12,4.41,4.47,4.38,4.41,158892,0
2007-09-13,4.45,4.53,4.39,4.47,215906,0
2007-09-14,4.42,4.57,4.4,4.46,176607,0
2007-09-17,4.49,4.55,4.45,4.49,118762,0
2007-09-18,4.48,4.5,4.41,4.5,204812,0
2007-09-19,4.51,4.53,4.38,4.38,248466,0
2007-09-20,4.4,4.45,4.32,4.36,322801,0
2007-09-21,4.52,4.52,4.32,4.43,398312,0
2007-09-24,4.49,4.6,4.48,4.54,394246,0
2007-09-25,4.51,4.56,4.43,4.56,227654,0
2007-09-26,4.6,4.95,4.6,4.95,980613,0
2007-09-27,5,5.1,4.95,5.02,1155312,0
2007-09-28,5.03,5.09,4.91,4.98,447535,0
2007-10-01,5.05,5.05,4.93,5.05,376654,0
2007-10-02,5.07,5.08,4.96,4.98,224793,0
2007-10-03,5.01,5.07,4.96,5,219837,0
2007-10-04,5,5.04,4.97,5.02,249125,0
2007-10-05,5.03,5.04,4.99,5.01,217073,0
2007-10-08,5.02,5.03,4.9,4.9,154750,0
2007-10-09,4.95,4.95,4.84,4.87,290439,0
2007-10-10,4.91,4.99,4.73,4.8,423757,0
2007-10-11,4.81,4.9,4.7,4.77,288360,0
2007-10-12,4.77,4.8,4.71,4.8,188225,0
2007-10-15,4.8,4.86,4.7,4.71,230542,0
2007-10-16,4.73,4.74,4.63,4.63,222934,0
2007-10-17,4.65,4.78,4.62,4.72,223437,0
2007-10-18,4.72,4.76,4.61,4.73,265791,0
2007-10-19,4.65,4.76,4.6,4.61,271898,0
2007-10-22,4.81,5.08,4.75,5.02,744208,0
2007-10-23,5.05,5.07,4.85,4.87,293970,0
2007-10-24,4.93,4.93,4.68,4.73,296155,0
2007-10-25,4.71,4.9,4.64,4.68,476138,0
2007-10-26,4.72,4.95,4.67,4.92,398235,0
2007-10-29,4.91,5.05,4.83,4.98,504676,0
2007-10-30,4.92,4.96,4.85,4.85,274085,0
2007-10-31,4.88,5.11,4.86,5.1,456225,0
2007-11-01,5.05,5.09,4.94,4.98,326833,0
2007-11-02,5,5.22,4.9,5.02,516993,0
2007-11-05,5.42,5.91,5.42,5.6,2611861,0
2007-11-06,5.79,5.85,5.45,5.51,1162002,0
2007-11-07,5.51,5.57,5.23,5.38,691753,0
2007-11-08,5.64,5.94,5.45,5.7,1708879,0
2007-11-09,5.7,5.7,5.3,5.5,881189,0
2007-11-12,5.45,5.45,4.94,5.01,843194,0
2007-11-13,5,5.23,4.99,5.13,782743,0
2007-11-14,5.17,5.25,4.97,5.03,473875,0
2007-11-15,4.98,5.08,4.86,4.93,553334,0
2007-11-16,4.94,5,4.91,4.98,250659,0
2007-11-19,4.95,4.95,4.49,4.55,770976,0
2007-11-20,4.74,4.74,4.51,4.59,452532,0
2007-11-21,4.61,4.63,4.44,4.48,305866,0
2007-11-23,4.5,4.62,4.43,4.62,209601,0
2007-11-26,4.59,4.64,4.46,4.59,388553,0
2007-11-27,4.51,4.62,4.39,4.42,408753,0
2007-11-28,4.43,4.5,4.42,4.47,350878,0
2007-11-29,4.5,4.53,4.42,4.47,228778,0
2007-11-30,4.6,4.66,4.47,4.5,371097,0
2007-12-03,4.46,4.49,4.32,4.34,366799,0
2007-12-04,4.27,4.53,4.25,4.53,432434,0
2007-12-05,4.56,4.56,4.35,4.41,447142,0
2007-12-06,4.38,4.67,4.36,4.66,430921,0
2007-12-07,4.65,4.87,4.6,4.82,662336,0
2007-12-10,4.83,4.95,4.81,4.93,386586,0
2007-12-11,4.91,4.99,4.7,4.7,375349,0
2007-12-12,4.79,4.91,4.7,4.73,247973,0
2007-12-13,4.8,5,4.7,4.99,378369,0
2007-12-14,4.9,5,4.78,4.85,377041,0
2007-12-17,4.81,4.85,4.68,4.69,315442,0
2007-12-18,4.67,4.89,4.67,4.88,261172,0
2007-12-19,4.92,5,4.83,4.87,425846,0
2007-12-20,4.89,5,4.85,4.92,252265,0
2007-12-21,4.97,4.97,4.66,4.92,594752,0
2007-12-24,4.92,4.99,4.7,4.88,366437,0
2007-12-26,4.82,4.97,4.82,4.95,323717,0
2007-12-27,4.89,5.3,4.89,5.27,1611761,0
2007-12-28,5.12,5.73,5.07,5.63,2418786,0
2007-12-31,5.59,5.6,5.26,5.26,440692,0
2008-01-02,5.31,5.52,5.25,5.25,550750,0
2008-01-03,5.34,5.91,5.31,5.67,921321,0
2008-01-04,5.53,5.59,5.19,5.2,750166,0
2008-01-07,5.23,5.4,5.05,5.35,504394,0
2008-01-08,5.25,5.35,5.01,5.01,484312,0
2008-01-09,5.2,5.2,4.87,5.12,743656,0
2008-01-10,5.12,5.18,4.99,5.16,421173,0
2008-01-11,4.9,5.05,4.7,4.74,816644,0
2008-01-14,4.75,5.07,4.75,5.07,681953,0
2008-01-15,5,5,4.66,4.66,505613,0
2008-01-16,4.66,4.9,4.61,4.72,580529,0
2008-01-17,4.7,4.82,4.55,4.62,346771,0
2008-01-18,4.61,4.68,4.42,4.43,338062,0
2008-01-22,4.3,4.79,4,4.52,659162,0
2008-01-23,4.31,4.5,4.11,4.27,623223,0
2008-01-24,4.35,4.52,4.29,4.5,362610,0
2008-01-25,4.51,4.66,4.37,4.41,326575,0
2008-01-28,4.41,4.49,4.32,4.35,269999,0
2008-01-29,4.35,4.69,4.35,4.66,390417,0
2008-01-30,4.6,4.7,4.53,4.62,305454,0
2008-01-31,4.5,4.7,4.5,4.59,296053,0
2008-02-01,4.57,4.79,4.57,4.77,291767,0
2008-02-04,4.79,4.79,4.62,4.69,263367,0
2008-02-05,4.66,4.78,4.6,4.6,255621,0
2008-02-06,4.66,4.75,4.51,4.51,324758,0
2008-02-07,4.5,4.64,4.49,4.52,266883,0
2008-02-08,4.53,4.61,4.53,4.56,148386,0
2008-02-11,4.6,4.76,4.53,4.75,280358,0
2008-02-12,4.75,4.91,4.7,4.84,367127,0
2008-02-13,4.92,5.13,4.87,5.12,536357,0
2008-02-14,5.14,5.19,4.89,5,352703,0
2008-02-15,4.95,4.97,4.86,4.87,172185,0
2008-02-19,4.99,5.05,4.9,5.02,147149,0
2008-02-20,4.88,5.11,4.88,5.07,251789,0
2008-02-21,4.97,5.09,4.97,5,221861,0
2008-02-22,5,5.03,4.58,4.76,500333,0
2008-02-25,4.71,4.9,4.71,4.89,247782,0
2008-02-26,4.81,4.98,4.8,4.82,236947,0
2008-02-27,4.74,5,4.73,4.82,233905,0
2008-02-28,4.77,4.93,4.72,4.72,336282,0
2008-02-29,4.68,4.72,4.5,4.53,425056,0
2008-03-03,4.52,4.67,4.51,4.62,305296,0
2008-03-04,4.71,4.71,4.5,4.6,418568,0
2008-03-05,4.65,4.69,4.51,4.55,231878,0
2008-03-06,4.53,4.61,4.41,4.41,199952,0
2008-03-07,4.44,4.56,4.36,4.39,311667,0
2008-03-10,4.43,4.5,4.31,4.35,213203,0
2008-03-11,4.35,4.42,4.25,4.36,297353,0
2008-03-12,4.34,4.59,4.34,4.57,276319,0
2008-03-13,4.53,4.63,4.43,4.62,256612,0
2008-03-14,4.65,4.69,4.46,4.65,310036,0
2008-03-17,4.6,4.69,4.48,4.59,171145,0
2008-03-18,4.61,4.68,4.55,4.68,194059,0
2008-03-19,4.66,4.75,4.54,4.59,222990,0
2008-03-20,4.58,4.58,4.07,4.17,729688,0
2008-03-24,4.25,4.36,4.13,4.35,416755,0
2008-03-25,4.33,4.47,4.28,4.47,254485,0
2008-03-26,4.52,4.52,4.31,4.34,201973,0
2008-03-27,4.29,4.29,4.03,4.06,1656818,0
2008-03-28,4.13,4.14,3.76,4.14,3054733,0
2008-03-31,4.05,4.15,3.96,4.1,773546,0
2008-04-01,4.15,4.21,4.1,4.21,360724,0
2008-04-02,4.24,4.25,4.12,4.13,328185,0
2008-04-03,4.08,4.2,4.08,4.15,230343,0
2008-04-04,4.14,4.36,4.12,4.35,506870,0
2008-04-07,4.22,4.31,4.17,4.18,272071,0
2008-04-08,4.16,4.2,4.08,4.09,231386,0
2008-04-09,4.09,4.14,4.01,4.06,241257,0
2008-04-10,4.1,4.11,4,4.09,157477,0
2008-04-11,4.01,4.09,3.98,4,180840,0
2008-04-14,4,4.01,3.94,3.98,162029,0
2008-04-15,4.03,4.13,3.93,4.07,278824,0
2008-04-16,4.07,4.21,4.07,4.2,235146,0
2008-04-17,4.24,4.24,4.02,4.04,240488,0
2008-04-18,4.08,4.14,4.05,4.1,195145,0
2008-04-21,4.12,4.21,4.11,4.16,185999,0
2008-04-22,4.11,4.15,4.01,4.01,165395,0
2008-04-23,4.1,4.11,4.05,4.08,155715,0
2008-04-24,4.06,4.17,4.05,4.1,353399,0
2008-04-25,4.1,4.15,4.05,4.06,212024,0
2008-04-28,4.1,4.16,4.06,4.1,132530,0
2008-04-29,4.17,4.17,4.1,4.11,214162,0
2008-04-30,4.09,4.21,4.09,4.21,214745,0
2008-05-01,4.16,4.19,4.05,4.09,264871,0
2008-05-02,4.1,4.19,4.06,4.09,353409,0
2008-05-05,4.12,4.13,4.06,4.08,206620,0
2008-05-06,4.05,4.15,4.05,4.14,262348,0
2008-05-07,4.13,4.14,4.02,4.02,283587,0
2008-05-08,4.03,4.11,4.03,4.1,158706,0
2008-05-09,4.05,4.19,4.05,4.1,222937,0
2008-05-12,4.13,4.17,4.1,4.16,178562,0
2008-05-13,4.15,4.19,4.12,4.12,168124,0
2008-05-14,4.12,4.19,4.11,4.13,138534,0
2008-05-15,4.1,4.17,4.1,4.16,127111,0
2008-05-16,4.19,4.24,4.16,4.16,278114,0
2008-05-19,4.19,4.5,4.19,4.39,736470,0
2008-05-20,4.38,4.51,4.34,4.5,536043,0
2008-05-21,4.56,4.73,4.43,4.51,758766,0
2008-05-22,4.57,4.57,4.26,4.33,437154,0
2008-05-23,4.4,4.4,4.28,4.33,174707,0
2008-05-27,4.36,4.4,4.22,4.4,206589,0
2008-05-28,4.4,4.4,4.26,4.36,188994,0
2008-05-29,4.39,4.39,4.24,4.24,224582,0
2008-05-30,4.23,4.28,4.21,4.28,225466,0
2008-06-02,4.31,4.33,4.1,4.1,304428,0
2008-06-03,4.16,4.26,4.1,4.22,290086,0
2008-06-04,4.22,4.23,4.06,4.07,280447,0
2008-06-05,4.11,4.13,4.05,4.12,249832,0
2008-06-06,4.17,4.17,4.01,4.04,349932,0
2008-06-09,4.04,4.07,4.01,4.05,459038,0
2008-06-10,4.09,4.09,4.04,4.05,524407,0
2008-06-11,4.05,4.1,4.03,4.05,337796,0
2008-06-12,4.09,4.09,4,4,226881,0
2008-06-13,4.02,4.06,4,4.05,102832,0
2008-06-16,4.06,4.07,4,4.04,194240,0
2008-06-17,4.13,4.13,4.01,4.03,170246,0
2008-06-18,4.05,4.05,3.96,3.99,391526,0
2008-06-19,4,4.02,3.96,3.96,399107,0
2008-06-20,3.95,3.96,3.66,3.72,826949,0
2008-06-23,3.78,3.9,3.78,3.83,254241,0
2008-06-24,3.83,3.84,3.7,3.73,625254,0
2008-06-25,3.74,3.87,3.71,3.86,328285,0
2008-06-26,3.85,4.11,3.83,4.01,920317,0
2008-06-27,4.1,4.31,4.04,4.14,1675758,0
2008-06-30,4.2,4.35,4.06,4.17,467649,0
2008-07-01,4.09,4.3,4,4.26,336080,0
2008-07-02,4.21,4.21,3.99,4.03,335036,0
2008-07-03,4,4.06,3.95,4.01,164513,0
2008-07-07,4,4.01,3.9,3.91,296535,0
2008-07-08,3.98,3.98,3.82,3.82,232127,0
2008-07-09,3.85,3.87,3.72,3.73,231646,0
2008-07-10,3.73,3.78,3.7,3.72,245411,0
2008-07-11,3.72,3.77,3.5,3.54,523721,0
2008-07-14,3.54,3.58,3.5,3.55,249815,0
2008-07-15,3.55,3.57,3.34,3.34,415594,0
2008-07-16,3.3,3.48,3.26,3.48,329726,0
2008-07-17,3.5,3.54,3.48,3.53,199482,0
2008-07-18,3.49,3.62,3.49,3.59,157139,0
2008-07-21,3.7,3.72,3.63,3.66,203809,0
2008-07-22,3.69,3.69,3.6,3.67,162445,0
2008-07-23,3.73,4.1,3.67,4.1,562505,0
2008-07-24,4.06,4.16,3.98,4.04,272304,0
2008-07-25,4.16,4.16,3.96,3.99,212899,0
2008-07-28,3.98,4.02,3.92,3.95,263196,0
2008-07-29,3.81,4.04,3.8,4.01,210082,0
2008-07-30,4.09,4.2,3.96,4.2,335827,0
2008-07-31,4.2,4.21,4.02,4.07,304613,0
2008-08-01,4.04,4.2,4.04,4.05,169742,0
2008-08-04,4.1,4.11,3.98,3.99,165946,0
2008-08-05,3.98,4.18,3.8,4.14,368185,0
2008-08-06,4.17,4.3,4.15,4.3,260433,0
2008-08-07,4.2,4.31,4.13,4.26,283701,0
2008-08-08,4.21,4.25,4.1,4.24,145116,0
2008-08-11,4.2,4.32,4.14,4.28,293013,0
2008-08-12,4.23,4.38,4.23,4.35,245229,0
2008-08-13,4.4,4.49,4.35,4.49,301175,0
2008-08-14,4.47,4.52,4.37,4.49,175992,0
2008-08-15,4.5,4.61,4.5,4.55,260856,0
2008-08-18,4.58,4.7,4.42,4.46,235575,0
2008-08-19,4.47,4.47,4.3,4.38,225904,0
2008-08-20,4.35,4.55,4.31,4.53,167568,0
2008-08-21,4.54,4.75,4.51,4.72,270812,0
2008-08-22,4.71,4.72,4.5,4.53,162055,0
2008-08-25,4.51,4.66,4.51,4.57,165371,0
2008-08-26,4.6,4.64,4.58,4.64,71003,0
2008-08-27,4.61,4.65,4.53,4.65,81702,0
2008-08-28,4.65,4.7,4.55,4.7,106777,0
2008-08-29,4.68,4.73,4.6,4.63,287709,0
2008-09-02,4.66,4.66,4.51,4.59,252521,0
2008-09-03,4.51,4.62,4.48,4.53,186503,0
2008-09-04,4.5,4.6,4.44,4.55,228837,0
2008-09-05,4.49,4.53,4.39,4.42,265191,0
2008-09-08,4.41,4.65,4.41,4.55,293351,0
2008-09-09,4.5,4.63,3.96,3.97,368268,0
2008-09-10,4.2,4.2,3.84,3.87,233745,0
2008-09-11,3.87,3.87,3.6,3.62,396367,0
2008-09-12,3.65,3.94,3.65,3.94,203221,0
2008-09-15,3.78,3.91,3.74,3.81,294960,0
2008-09-16,3.71,3.83,3.71,3.78,522158,0
2008-09-17,3.7,3.98,3.7,3.9,364143,0
2008-09-18,3.9,4.03,3.84,4.03,407816,0
2008-09-19,3.94,4.13,3.6,3.65,569599,0
2008-09-22,3.67,3.83,3.67,3.79,224991,0
2008-09-23,3.75,3.82,3.63,3.65,194719,0
2008-09-24,3.65,3.72,3.6,3.63,135637,0
2008-09-25,3.6,3.7,3.44,3.49,598924,0
2008-09-26,3.45,3.54,3.34,3.38,422476,0
2008-09-29,3.36,4,2.98,4,1073821,0
2008-09-30,3.56,3.77,3.15,3.56,780485,0
2008-10-01,3.48,3.7,3.44,3.48,303480,0
2008-10-02,3.53,3.54,3.32,3.34,209119,0
2008-10-03,3.31,3.45,2.96,2.96,449933,0
2008-10-06,2.82,2.88,2.43,2.65,527228,0
2008-10-07,2.66,2.95,2.44,2.95,767322,0
2008-10-08,2.54,2.62,2.35,2.35,438556,0
2008-10-09,2.44,2.57,2.25,2.31,459585,0
2008-10-10,2.27,2.74,1.94,2.74,576143,0
2008-10-13,2.86,3.14,2.74,3.12,419423,0
2008-10-14,3.14,3.2,2.45,2.45,388872,0
2008-10-15,2.5,2.54,2.41,2.43,236722,0
2008-10-16,2.43,2.51,2.2,2.43,310151,0
2008-10-17,2.47,2.67,2.28,2.51,165292,0
2008-10-20,2.54,2.74,2.54,2.69,198444,0
2008-10-21,2.67,2.67,2.34,2.34,235176,0
2008-10-22,2.27,2.41,2.25,2.27,174531,0
2008-10-23,2.2,2.44,2.13,2.21,198531,0
2008-10-24,2.06,2.13,1.95,2.04,220212,0
2008-10-27,2.01,2.09,2,2.01,173683,0
2008-10-28,2.02,2.15,2,2.15,174644,0
2008-10-29,2.08,2.29,2.08,2.24,154676,0
2008-10-30,2.19,2.41,2.19,2.34,194402,0
2008-10-31,2.43,3.12,2.37,2.77,401867,0
2008-11-03,2.95,2.96,2.78,2.91,330859,0
2008-11-04,2.95,3.2,2.94,3.16,471099,0
2008-11-05,3.22,3.22,2.91,2.91,191526,0
2008-11-06,3,3.01,2.61,2.61,294287,0
2008-11-07,2.75,2.83,2.63,2.68,187809,0
2008-11-10,2.65,2.82,2.55,2.61,198158,0
2008-11-11,2.53,2.59,2.48,2.57,155813,0
2008-11-12,2.54,2.54,2.31,2.36,102701,0
2008-11-13,2.33,2.43,2.18,2.39,183450,0
2008-11-14,2.43,2.43,2.21,2.21,107138,0
2008-11-17,2.2,2.34,2.2,2.21,74916,0
2008-11-18,2.2,2.25,2.07,2.07,81489,0
2008-11-19,2.05,2.1,1.73,1.77,273735,0
2008-11-20,1.82,1.96,1.71,1.75,264450,0
2008-11-21,1.8,1.84,1.65,1.75,197326,0
2008-11-24,1.71,2.18,1.71,2.18,392718,0
2008-11-25,2.15,2.21,1.86,2.21,410649,0
2008-11-26,2.2,2.2,2.05,2.07,152526,0
2008-11-28,2.11,2.23,2.1,2.21,139116,0
2008-12-01,2.2,2.2,2,2,126811,0
2008-12-02,2.07,2.08,1.81,1.89,256909,0
2008-12-03,1.79,1.87,1.77,1.78,132234,0
2008-12-04,1.82,1.85,1.7,1.7,182785,0
2008-12-05,1.7,1.85,1.68,1.85,143471,0
2008-12-08,1.86,2.1,1.86,2.05,283247,0
2008-12-09,2.15,2.15,1.68,1.71,280016,0
2008-12-10,1.8,1.93,1.75,1.77,231031,0
2008-12-11,1.83,1.9,1.73,1.84,198393,0
2008-12-12,1.74,1.85,1.74,1.84,178977,0
2008-12-15,1.84,1.85,1.7,1.7,165036,0
2008-12-16,1.69,2.13,1.63,1.76,953857,0
2008-12-17,1.8,1.85,1.65,1.67,231643,0
2008-12-18,1.68,1.77,1.68,1.74,181995,0
2008-12-19,1.78,1.99,1.72,1.94,365349,0
2008-12-22,1.94,1.96,1.75,1.75,162931,0
2008-12-23,1.8,1.85,1.76,1.85,223422,0
2008-12-24,1.85,1.95,1.85,1.89,99315,0
2008-12-26,1.84,1.88,1.73,1.74,121651,0
2008-12-29,1.78,1.88,1.42,1.46,1533583,0
2008-12-30,1.46,1.57,0.95,0.96,8854541,0
2008-12-31,1.05,1.16,1.02,1.13,2137314,0
2009-01-02,1.14,1.33,1.14,1.29,644784,0
2009-01-05,1.28,1.48,1.24,1.39,612825,0
2009-01-06,1.48,1.5,1.3,1.3,614925,0
2009-01-07,1.39,1.39,1.22,1.25,337169,0
2009-01-08,1.25,1.29,1.18,1.28,361596,0
2009-01-09,1.31,1.32,1.21,1.23,235349,0
2009-01-12,1.28,1.28,1.1,1.12,352679,0
2009-01-13,1.15,1.18,1.09,1.13,402823,0
2009-01-14,1.13,1.16,1.08,1.14,295125,0
2009-01-15,1.12,1.13,1.03,1.11,198878,0
2009-01-16,1.07,1.14,1.07,1.14,222393,0
2009-01-20,1.14,1.15,1.1,1.14,186085,0
2009-01-21,1.1,1.15,1.07,1.07,113767,0
2009-01-22,1.05,1.1,1.02,1.04,147642,0
2009-01-23,0.97,1.1,0.97,1.1,101486,0
2009-01-26,1.12,1.15,1.09,1.13,89159,0
2009-01-27,1.13,1.24,1.13,1.22,242815,0
2009-01-28,1.29,1.32,1.25,1.27,202325,0
2009-01-29,1.3,1.32,1.23,1.27,165437,0
2009-01-30,1.27,1.27,1.21,1.24,72182,0
2009-02-02,1.06,1.31,1.06,1.18,100505,0
2009-02-03,1.15,1.24,1.15,1.2,110989,0
2009-02-04,1.24,1.24,1.16,1.19,83177,0
2009-02-05,1.17,1.23,1.16,1.16,42544,0
2009-02-06,1.15,1.25,1.14,1.24,134966,0
2009-02-09,1.25,1.27,1.22,1.26,126820,0
2009-02-10,1.22,1.28,1.2,1.2,44210,0
2009-02-11,1.2,1.25,1.2,1.2,51262,0
2009-02-12,1.21,1.22,1.18,1.2,69127,0
2009-02-13,1.23,1.23,1.15,1.15,79713,0
2009-02-17,1.14,1.14,1.06,1.06,118698,0
2009-02-18,1.07,1.15,1.05,1.12,138760,0
2009-02-19,1.16,1.17,1.1,1.1,184090,0
2009-02-20,1.13,1.14,1.09,1.14,180348,0
2009-02-23,1.16,1.19,1.14,1.14,194682,0
2009-02-24,1.17,1.18,1.09,1.15,110386,0
2009-02-25,1.15,1.18,1.11,1.16,28617,0
2009-02-26,1.16,1.16,1.1,1.15,67807,0
2009-02-27,1.11,1.18,1.05,1.09,331464,0
2009-03-02,1.05,1.1,1.05,1.06,95741,0
2009-03-03,1.04,1.11,1.04,1.07,102361,0
2009-03-04,1.09,1.1,1.01,1.01,142514,0
2009-03-05,1.01,1.02,0.9,0.92,372146,0
2009-03-06,0.97,0.98,0.91,0.92,86452,0
2009-03-09,0.92,0.93,0.87,0.87,118390,0
2009-03-10,0.9,0.95,0.85,0.85,150011,0
2009-03-11,0.85,0.92,0.85,0.88,104981,0
2009-03-12,0.88,0.94,0.88,0.94,45679,0
2009-03-13,0.98,0.98,0.92,0.93,67802,0
2009-03-16,0.92,0.95,0.9,0.91,108296,0
2009-03-17,0.95,0.95,0.89,0.91,97672,0
2009-03-18,0.88,1,0.88,0.98,158176,0
2009-03-19,1,1.03,0.97,1.01,129857,0
2009-03-20,1.04,1.13,1.01,1.13,159131,0
2009-03-23,1.19,1.19,1.1,1.15,173815,0
2009-03-24,1.19,1.19,1.11,1.19,153617,0
2009-03-25,1.22,1.3,1.17,1.3,277788,0
2009-03-26,1.3,1.39,1.29,1.39,339087,0
2009-03-27,1.44,1.78,1.44,1.68,940933,0
2009-03-30,1.56,1.6,1.44,1.52,1001301,0
2009-03-31,1.53,1.6,1.5,1.6,173378,0
2009-04-01,1.52,1.55,1.42,1.42,149336,0
2009-04-02,1.5,1.69,1.45,1.63,543575,0
2009-04-03,1.69,1.99,1.69,1.92,616997,0
2009-04-06,1.95,2.04,1.68,1.69,563393,0
2009-04-07,1.58,1.72,1.56,1.71,271234,0
2009-04-08,1.77,1.95,1.72,1.93,459907,0
2009-04-09,2.08,2.2,2,2.13,567056,0
2009-04-13,2.22,2.45,2.14,2.43,529569,0
2009-04-14,2.42,2.48,2.16,2.24,835943,0
2009-04-15,2.23,2.45,2.2,2.41,266685,0
2009-04-16,2.45,2.5,2.37,2.45,316955,0
2009-04-17,2.51,2.52,1.93,2.13,1141650,0
2009-04-20,2.14,2.14,1.82,1.88,484744,0
2009-04-21,1.78,2.09,1.78,1.98,283412,0
2009-04-22,2.02,2.03,1.95,1.98,278300,0
2009-04-23,2,2.1,1.98,2.04,147622,0
2009-04-24,2.02,2.06,1.8,1.97,276569,0
2009-04-27,1.88,1.93,1.82,1.87,152307,0
2009-04-28,1.83,1.93,1.83,1.9,137339,0
2009-04-29,1.8,1.97,1.7,1.88,311525,0
2009-04-30,1.88,2.07,1.86,2.05,465572,0
2009-05-01,1.78,2.08,1.78,2.02,158104,0
2009-05-04,1.99,2.05,1.97,1.98,193426,0
2009-05-05,1.95,2.01,1.92,1.96,138350,0
2009-05-06,1.93,2.03,1.93,2.01,208519,0
2009-05-07,2.05,2.08,2,2,171798,0
2009-05-08,2.05,2.09,2.03,2.09,147808,0
2009-05-11,2.02,2.04,1.95,1.97,225281,0
2009-05-12,2.02,2.02,1.85,1.94,193297,0
2009-05-13,1.95,1.95,1.83,1.87,213709,0
2009-05-14,1.82,1.88,1.81,1.85,85123,0
2009-05-15,1.81,1.89,1.8,1.82,100791,0
2009-05-18,1.87,1.96,1.87,1.94,114610,0
2009-05-19,1.97,1.97,1.88,1.9,71063,0
2009-05-20,1.86,2.04,1.86,1.93,102555,0
2009-05-21,1.92,1.96,1.88,1.89,48601,0
2009-05-22,1.96,1.96,1.87,1.87,69803,0
2009-05-26,1.85,1.88,1.83,1.87,70365,0
2009-05-27,1.85,1.87,1.83,1.83,49507,0
2009-05-28,1.83,1.89,1.82,1.82,104437,0
2009-05-29,1.85,1.88,1.83,1.86,70177,0
2009-06-01,1.85,1.99,1.85,1.9,85728,0
2009-06-02,1.89,1.98,1.87,1.93,117128,0
2009-06-03,1.94,1.94,1.82,1.88,67553,0
2009-06-04,1.9,1.9,1.85,1.87,47937,0
2009-06-05,1.87,1.93,1.83,1.87,73655,0
2009-06-08,1.84,1.87,1.83,1.84,68370,0
2009-06-09,1.85,1.96,1.85,1.88,150657,0
2009-06-10,1.86,1.9,1.85,1.89,101666,0
2009-06-11,1.87,2.24,1.86,2.13,946372,0
2009-06-12,2.17,2.17,2.01,2.01,298179,0
2009-06-15,2.05,2.05,1.85,1.86,232827,0
2009-06-16,1.86,1.9,1.75,1.76,314799,0
2009-06-17,1.76,1.79,1.65,1.7,355610,0
2009-06-18,1.64,1.68,1.56,1.56,196711,0
2009-06-19,1.62,1.66,1.59,1.61,231952,0
2009-06-22,1.63,1.66,1.53,1.57,107395,0
2009-06-23,1.62,1.63,1.55,1.58,66172,0
2009-06-24,1.61,1.63,1.6,1.62,59081,0
2009-06-25,1.62,1.64,1.6,1.63,50615,0
2009-06-26,1.66,1.7,1.64,1.7,139668,0
2009-06-29,1.66,1.85,1.64,1.84,347769,0
2009-06-30,1.85,1.85,1.75,1.8,79535,0
2009-07-01,1.77,1.8,1.73,1.73,86128,0
2009-07-02,1.71,1.87,1.7,1.83,183429,0
2009-07-06,1.84,1.84,1.78,1.8,106163,0
2009-07-07,1.78,1.82,1.7,1.7,70168,0
2009-07-08,1.68,1.74,1.63,1.63,81261,0
2009-07-09,1.61,1.7,1.61,1.67,80442,0
2009-07-10,1.67,1.69,1.65,1.67,118423,0
2009-07-13,1.67,1.98,1.67,1.8,331575,0
2009-07-14,1.84,1.9,1.74,1.74,112282,0
2009-07-15,1.8,1.84,1.79,1.81,83683,0
2009-07-16,1.8,1.92,1.78,1.92,143277,0
2009-07-17,1.89,1.91,1.85,1.87,63119,0
2009-07-20,1.84,2,1.84,2,142157,0
2009-07-21,1.97,2,1.91,1.96,81410,0
2009-07-22,1.99,1.99,1.88,1.94,85095,0
2009-07-23,1.91,1.95,1.86,1.91,69220,0
2009-07-24,1.86,1.94,1.86,1.92,87360,0
2009-07-27,1.94,2.03,1.89,1.96,93112,0
2009-07-28,1.95,1.96,1.88,1.89,73329,0
2009-07-29,1.95,1.95,1.84,1.84,100888,0
2009-07-30,1.82,1.86,1.81,1.84,102554,0
2009-07-31,1.8,1.86,1.79,1.86,73775,0
2009-08-03,1.83,1.89,1.81,1.89,53134,0
2009-08-04,1.91,1.91,1.85,1.9,44512,0
2009-08-05,1.91,1.91,1.82,1.83,72822,0
2009-08-06,1.81,1.91,1.8,1.83,78689,0
2009-08-07,1.83,1.85,1.79,1.85,74210,0
2009-08-10,1.8,1.84,1.8,1.8,37861,0
2009-08-11,1.78,1.79,1.75,1.76,57698,0
2009-08-12,1.75,1.79,1.75,1.76,38291,0
2009-08-13,1.79,1.8,1.78,1.78,91735,0
2009-08-14,1.75,1.78,1.75,1.78,52501,0
2009-08-17,1.69,1.8,1.69,1.77,108719,0
2009-08-18,1.74,1.79,1.74,1.74,44542,0
2009-08-19,1.72,1.77,1.71,1.76,22362,0
2009-08-20,1.75,1.85,1.75,1.81,132119,0
2009-08-21,1.79,1.84,1.79,1.8,84165,0
2009-08-24,1.78,1.83,1.78,1.8,75999,0
2009-08-25,1.76,1.81,1.76,1.76,112012,0
2009-08-26,1.79,1.8,1.73,1.73,80419,0
2009-08-27,1.73,1.77,1.72,1.73,38165,0
2009-08-28,1.78,1.82,1.75,1.79,54443,0
2009-08-31,1.81,1.81,1.72,1.72,58374,0
2009-09-01,1.74,1.79,1.68,1.78,114238,0
2009-09-02,1.78,1.78,1.71,1.77,49338,0
2009-09-03,1.77,1.78,1.71,1.74,115074,0
2009-09-04,1.71,1.77,1.71,1.72,82326,0
2009-09-08,1.69,1.77,1.69,1.75,95122,0
2009-09-09,1.73,1.77,1.69,1.77,87685,0
2009-09-10,1.73,1.8,1.73,1.8,113192,0
2009-09-11,1.79,1.84,1.78,1.8,101260,0
2009-09-14,1.8,1.88,1.76,1.88,91762,0
2009-09-15,1.85,1.93,1.84,1.91,117849,0
2009-09-16,1.91,1.97,1.89,1.97,166188,0
2009-09-17,1.93,2.08,1.92,2.06,261972,0
2009-09-18,2.07,2.16,2.02,2.09,224762,0
2009-09-21,2.1,2.21,2,2.12,148881,0
2009-09-22,2.19,2.19,2,2.06,152863,0
2009-09-23,2.01,2.05,1.95,1.97,209640,0
2009-09-24,1.97,1.98,1.8,1.8,182008,0
2009-09-25,1.97,2.87,1.8,2.82,2769054,0
2009-09-28,2.76,3.17,2.5,2.51,2694725,0
2009-09-29,2.49,3.12,2.48,3.07,5248380,0
2009-09-30,3.07,3.21,2.6,2.63,2498283,0
2009-10-01,2.7,2.91,2.56,2.58,796021,0
2009-10-02,2.52,2.71,2.49,2.57,465352,0
2009-10-05,2.63,2.64,2.38,2.43,443287,0
2009-10-06,2.49,2.65,2.47,2.49,393355,0
2009-10-07,2.38,2.55,2.38,2.49,141308,0
2009-10-08,2.47,2.56,2.45,2.52,326375,0
2009-10-09,2.49,2.77,2.48,2.61,592229,0
2009-10-12,2.58,2.76,2.57,2.72,277382,0
2009-10-13,2.7,2.9,2.63,2.85,406016,0
2009-10-14,2.88,3.12,2.88,3.05,1017754,0
2009-10-15,2.99,3.25,2.94,3.25,552101,0
2009-10-16,3.21,3.21,3.07,3.08,273058,0
2009-10-19,3.15,3.19,2.95,2.95,401639,0
2009-10-20,3.07,3.1,2.75,2.83,404824,0
2009-10-21,2.83,2.95,2.8,2.83,260912,0
2009-10-22,2.88,2.88,2.75,2.81,198977,0
2009-10-23,2.89,2.92,2.69,2.69,248683,0
2009-10-26,2.64,2.72,2.52,2.53,273800,0
2009-10-27,2.5,2.56,2.5,2.5,210469,0
2009-10-28,2.5,2.53,2.22,2.25,387389,0
2009-10-29,2.28,2.47,2.25,2.4,293695,0
2009-10-30,2.36,2.47,2.18,2.18,256589,0
2009-11-02,2.18,2.27,2.07,2.09,227370,0
2009-11-03,2.06,2.21,2.06,2.07,170116,0
2009-11-04,2.08,2.25,2.08,2.2,185342,0
2009-11-05,2.26,2.26,2.15,2.2,101285,0
2009-11-06,2.1,2.22,2.1,2.18,85280,0
2009-11-09,2.15,2.32,2.15,2.3,163255,0
2009-11-10,2.27,2.29,2.25,2.25,62745,0
2009-11-11,2.27,2.41,2.27,2.39,204372,0
2009-11-12,2.39,2.39,2.28,2.28,64852,0
2009-11-13,2.27,2.33,2.27,2.31,75217,0
2009-11-16,2.37,2.44,2.31,2.33,114625,0
2009-11-17,2.3,2.39,2.27,2.35,94518,0
2009-11-18,2.4,2.42,2.3,2.33,199785,0
2009-11-19,2.34,2.36,2.31,2.34,72497,0
2009-11-20,2.31,2.35,2.3,2.33,43281,0
2009-11-23,2.39,2.43,2.31,2.33,106289,0
2009-11-24,2.31,2.33,2.26,2.32,120147,0
2009-11-25,2.32,2.32,2.26,2.29,122806,0
2009-11-27,2.22,2.24,2.2,2.23,103319,0
2009-11-30,2.28,2.28,2.22,2.27,124099,0
2009-12-01,2.3,2.45,2.28,2.45,196461,0
2009-12-02,2.48,2.48,2.33,2.37,271783,0
2009-12-03,2.36,2.42,2.31,2.37,81351,0
2009-12-04,2.37,2.42,2.31,2.31,76164,0
2009-12-07,2.33,2.39,2.29,2.31,94110,0
2009-12-08,2.3,2.32,2.23,2.31,118497,0
2009-12-09,2.21,2.26,2.2,2.23,171634,0
2009-12-10,2.24,2.31,2.2,2.2,86074,0
2009-12-11,2.2,2.21,2.11,2.12,113819,0
2009-12-14,2.16,2.16,2.04,2.05,320554,0
2009-12-15,2.02,2.13,1.92,1.96,646704,0
2009-12-16,1.96,2.01,1.9,1.9,507515,0
2009-12-17,1.9,1.93,1.84,1.85,708380,0
2009-12-18,1.87,1.91,1.67,1.7,1397503,0
2009-12-21,1.69,1.88,1.69,1.88,466051,0
2009-12-22,1.88,2.01,1.79,1.81,645799,0
2009-12-23,2.12,2.12,2,2.11,972583,0
2009-12-24,2.12,2.13,2.05,2.05,323896,0
2009-12-28,2.05,2.05,1.81,1.81,1087008,0
2009-12-29,1.83,1.91,1.83,1.84,1482998,0
2009-12-30,1.85,1.95,1.83,1.92,4991694,0
2009-12-31,1.87,1.95,1.86,1.89,843779,0
2010-01-04,1.95,1.96,1.87,1.94,434342,0
2010-01-05,1.94,1.94,1.9,1.92,252900,0
2010-01-06,1.88,1.96,1.88,1.94,267952,0
2010-01-07,1.99,1.99,1.94,1.98,351833,0
2010-01-08,2.11,2.44,2.05,2.32,2113258,0
2010-01-11,2.44,2.45,2.2,2.2,808870,0
2010-01-12,2.28,2.4,2.21,2.27,761624,0
2010-01-13,2.27,2.33,2.24,2.29,307278,0
2010-01-14,2.32,2.38,2.3,2.34,270273,0
2010-01-15,2.35,2.37,2.31,2.32,212242,0
2010-01-19,2.55,2.61,2.45,2.53,547259,0
2010-01-20,2.53,2.58,2.48,2.51,450046,0
2010-01-21,2.51,2.57,2.26,2.33,557498,0
2010-01-22,2.38,2.44,2.22,2.37,304209,0
2010-01-25,2.45,2.45,2.26,2.26,285331,0
2010-01-26,2.21,2.3,2.21,2.3,215447,0
2010-01-27,2.33,2.34,2.21,2.26,122703,0
2010-01-28,2.25,2.27,2.18,2.24,215665,0
2010-01-29,2.22,2.27,2.19,2.24,208464,0
2010-02-01,2.25,2.26,2.2,2.25,164107,0
2010-02-02,2.26,2.32,2.2,2.23,150737,0
2010-02-03,2.21,2.25,2.21,2.21,86128,0
2010-02-04,2.28,2.29,2.16,2.17,206078,0
2010-02-05,2.15,2.17,2.04,2.07,277249,0
2010-02-08,2.12,2.16,2.1,2.13,159135,0
2010-02-09,2.14,2.16,2.1,2.16,85489,0
2010-02-10,2.07,2.18,2.07,2.15,74751,0
2010-02-11,2.18,2.23,2.12,2.19,123384,0
2010-02-12,2.17,2.2,2.12,2.2,78343,0
2010-02-16,2.2,2.28,2.17,2.27,168599,0
2010-02-17,2.27,2.43,2.19,2.4,851130,0
2010-02-18,2.38,2.39,2.26,2.3,204768,0
2010-02-19,2.3,2.34,2.25,2.25,78090,0
2010-02-22,2.26,2.4,2.26,2.35,263116,0
2010-02-23,2.31,2.31,2.22,2.27,167966,0
2010-02-24,2.25,2.26,2.21,2.22,97391,0
2010-02-25,2.2,2.26,2.18,2.23,123856,0
2010-02-26,2.22,2.25,2.2,2.24,71677,0
2010-03-01,2.22,2.25,2.21,2.24,89214,0
2010-03-02,2.26,2.39,2.22,2.29,501435,0
2010-03-03,2.32,2.36,2.28,2.28,98682,0
2010-03-04,2.31,2.34,2.28,2.33,88666,0
2010-03-05,2.33,2.34,2.29,2.29,127888,0
2010-03-08,2.32,2.64,2.28,2.4,2034510,0
2010-03-09,2.34,2.42,2.27,2.36,437809,0
2010-03-10,2.39,2.44,2.33,2.33,185892,0
2010-03-11,2.34,2.43,2.33,2.38,308857,0
2010-03-12,2.39,2.54,2.36,2.5,513701,0
2010-03-15,2.53,2.54,2.44,2.54,377702,0
2010-03-16,2.55,2.62,2.45,2.52,329033,0
2010-03-17,2.52,2.58,2.45,2.53,341702,0
2010-03-18,2.49,2.52,2.42,2.45,294382,0
2010-03-19,2.4,2.43,2.35,2.41,407778,0
2010-03-22,2.37,2.54,2.34,2.54,634118,0
2010-03-23,2.52,2.76,2.49,2.76,1159569,0
2010-03-24,2.74,2.91,2.64,2.91,985968,0
2010-03-25,2.88,3.16,2.81,3.15,1422891,0
2010-03-26,3.1,3.18,3,3.01,1340384,0
2010-03-29,3.03,3.09,2.76,2.9,1003349,0
2010-03-30,2.92,3,2.7,2.7,4631299,0
2010-03-31,2.7,2.79,2.64,2.67,1244273,0
2010-04-01,2.73,2.77,2.67,2.74,236047,0
2010-04-05,2.69,2.74,2.65,2.69,348760,0
2010-04-06,2.67,2.71,2.63,2.63,293370,0
2010-04-07,2.59,2.63,2.55,2.57,454070,0
2010-04-08,2.53,2.66,2.52,2.62,319363,0
2010-04-09,2.6,2.68,2.59,2.65,319596,0
2010-04-12,2.61,2.67,2.58,2.61,265152,0
2010-04-13,2.56,2.61,2.54,2.57,201252,0
2010-04-14,2.56,2.58,2.52,2.55,286909,0
2010-04-15,2.51,2.57,2.45,2.47,366478,0
2010-04-16,2.43,2.49,2.35,2.37,490835,0
2010-04-19,2.37,2.4,2.3,2.39,328817,0
2010-04-20,2.4,2.44,2.39,2.39,184880,0
2010-04-21,2.43,2.43,2.32,2.32,337211,0
2010-04-22,2.32,2.45,2.31,2.41,175756,0
2010-04-23,2.45,2.51,2.45,2.51,197633,0
2010-04-26,2.57,2.67,2.53,2.59,582046,0
2010-04-27,2.62,2.62,2.5,2.5,315246,0
2010-04-28,2.55,2.55,2.41,2.48,300539,0
2010-04-29,2.48,2.48,2.33,2.45,337899,0
2010-04-30,2.45,2.47,2.35,2.35,237695,0
2010-05-03,2.35,2.44,2.34,2.4,154223,0
2010-05-04,2.38,2.4,2.28,2.31,265098,0
2010-05-05,2.26,2.27,2.2,2.26,284082,0
2010-05-06,2.25,2.28,2.1,2.16,386515,0
2010-05-07,2.17,2.22,2.09,2.11,325692,0
2010-05-10,2.18,2.35,2.18,2.31,269357,0
2010-05-11,2.31,2.37,2.26,2.26,134868,0
2010-05-12,2.24,2.32,2.24,2.28,155523,0
2010-05-13,2.31,2.33,2.26,2.26,123437,0
2010-05-14,2.29,2.29,2.17,2.22,150142,0
2010-05-17,2.22,2.22,2.12,2.16,110685,0
2010-05-18,2.22,2.27,2.13,2.17,128885,0
2010-05-19,2.14,2.14,2.02,2.06,213156,0
2010-05-20,2.02,2.07,1.96,1.97,397849,0
2010-05-21,1.95,2.1,1.95,2.03,218797,0
2010-05-24,2,2.05,1.95,1.97,107412,0
2010-05-25,1.93,1.97,1.87,1.96,293383,0
2010-05-26,2.01,2.03,1.98,2,134529,0
2010-05-27,2.03,2.06,1.94,2.03,135311,0
2010-05-28,2.03,2.06,1.9,1.94,263683,0
2010-06-01,1.93,1.98,1.9,1.9,203091,0
2010-06-02,1.9,1.97,1.9,1.93,201637,0
2010-06-03,1.93,1.98,1.92,1.95,235195,0
2010-06-04,1.9,1.96,1.83,1.87,314517,0
2010-06-07,1.84,1.9,1.76,1.78,438741,0
2010-06-08,1.78,1.78,1.71,1.74,460502,0
2010-06-09,1.75,1.82,1.73,1.73,224156,0
2010-06-10,1.76,1.81,1.75,1.77,145819,0
2010-06-11,1.79,1.81,1.72,1.76,246213,0
2010-06-14,1.8,1.86,1.78,1.78,152686,0
2010-06-15,1.82,1.84,1.8,1.84,124780,0
2010-06-16,1.87,1.9,1.76,1.77,266010,0
2010-06-17,1.89,1.89,1.76,1.8,295639,0
2010-06-18,1.82,1.85,1.76,1.81,153347,0
2010-06-21,1.83,1.83,1.78,1.79,408885,0
2010-06-22,1.78,1.83,1.73,1.77,389313,0
2010-06-23,1.81,1.81,1.72,1.74,455852,0
2010-06-24,1.75,1.75,1.7,1.72,353578,0
2010-06-25,1.75,1.76,1.61,1.66,534884,0
2010-06-28,1.65,1.7,1.59,1.61,693243,0
2010-06-29,1.61,1.64,1.49,1.56,3068408,0
2010-06-30,1.51,1.58,1.51,1.57,354913,0
2010-07-01,1.59,1.64,1.54,1.6,102829,0
2010-07-02,1.6,1.63,1.54,1.61,141642,0
2010-07-06,1.65,1.67,1.55,1.64,330682,0
2010-07-07,1.64,1.66,1.57,1.61,98578,0
2010-07-08,1.6,1.67,1.6,1.67,144720,0
2010-07-09,1.69,1.71,1.63,1.7,243496,0
2010-07-12,1.7,1.71,1.65,1.7,303741,0
2010-07-13,1.71,1.78,1.69,1.75,212692,0
2010-07-14,1.75,1.78,1.73,1.78,101526,0
2010-07-15,1.75,1.81,1.72,1.77,213097,0
2010-07-16,1.77,1.79,1.74,1.77,121515,0
2010-07-19,1.76,1.87,1.71,1.84,291435,0
2010-07-20,1.84,1.86,1.81,1.82,130558,0
2010-07-21,1.84,1.85,1.78,1.82,106161,0
2010-07-22,1.81,1.86,1.79,1.79,133988,0
2010-07-23,1.81,1.85,1.81,1.85,75893,0
2010-07-26,1.84,1.86,1.82,1.83,47255,0
2010-07-27,1.82,1.83,1.77,1.82,147819,0
2010-07-28,1.8,1.83,1.78,1.81,98557,0
2010-07-29,1.78,1.79,1.64,1.66,294957,0
2010-07-30,1.63,1.73,1.63,1.69,252269,0
2010-08-02,1.72,1.78,1.72,1.74,84184,0
2010-08-03,1.75,1.75,1.69,1.73,60203,0
2010-08-04,1.73,1.75,1.69,1.7,76354,0
2010-08-05,1.68,1.87,1.68,1.72,256875,0
2010-08-06,1.74,1.8,1.64,1.69,345320,0
2010-08-09,1.72,1.75,1.69,1.75,155765,0
2010-08-10,1.69,1.74,1.68,1.71,118165,0
2010-08-11,1.7,1.79,1.67,1.72,224926,0
2010-08-12,1.73,1.75,1.69,1.71,91261,0
2010-08-13,1.72,1.77,1.7,1.7,74313,0
2010-08-16,1.71,1.73,1.69,1.73,98306,0
2010-08-17,1.75,1.75,1.71,1.73,72022,0
2010-08-18,1.75,2,1.75,2,400137,0
2010-08-19,2.02,2.08,1.97,1.99,433920,0
2010-08-20,1.98,1.98,1.76,1.79,740036,0
2010-08-23,1.78,1.78,1.71,1.75,281635,0
2010-08-24,1.75,1.81,1.7,1.81,107372,0
2010-08-25,1.76,1.81,1.73,1.77,182921,0
2010-08-26,1.82,1.85,1.75,1.75,222159,0
2010-08-27,1.75,1.84,1.75,1.8,97273,0
2010-08-30,1.79,1.85,1.76,1.85,85026,0
2010-08-31,1.84,1.84,1.76,1.78,97029,0
2010-09-01,1.82,1.83,1.76,1.79,97687,0
2010-09-02,1.78,1.84,1.78,1.83,61031,0
2010-09-03,1.84,1.85,1.8,1.83,59416,0
2010-09-07,1.82,1.83,1.78,1.8,100889,0
2010-09-08,1.78,1.83,1.75,1.78,73844,0
2010-09-09,1.76,1.81,1.76,1.81,54554,0
2010-09-10,1.78,1.8,1.75,1.76,58027,0
2010-09-13,1.79,1.8,1.76,1.76,81076,0
2010-09-14,1.75,1.77,1.72,1.72,107381,0
2010-09-15,1.72,1.76,1.72,1.75,38909,0
2010-09-16,1.73,1.75,1.72,1.72,51363,0
2010-09-17,1.66,1.75,1.66,1.69,151457,0
2010-09-20,1.7,1.75,1.7,1.72,68828,0
2010-09-21,1.72,1.77,1.71,1.71,98958,0
2010-09-22,1.7,1.75,1.7,1.72,45555,0
2010-09-23,1.7,1.75,1.7,1.72,109184,0
2010-09-24,1.73,1.75,1.71,1.71,94570,0
2010-09-27,1.69,1.75,1.69,1.75,126296,0
2010-09-28,1.75,1.75,1.69,1.73,201902,0
2010-09-29,1.71,1.74,1.69,1.69,365030,0
2010-09-30,1.69,1.72,1.67,1.67,95418,0
2010-10-01,1.7,1.73,1.67,1.69,340509,0
2010-10-04,1.68,1.72,1.68,1.69,54830,0
2010-10-05,1.72,1.73,1.71,1.71,70491,0
2010-10-06,1.71,1.73,1.69,1.71,103561,0
2010-10-07,1.74,1.74,1.71,1.71,54439,0
2010-10-08,1.74,1.74,1.71,1.71,70770,0
2010-10-11,1.71,1.74,1.71,1.71,131419,0
2010-10-12,1.71,1.75,1.71,1.74,191224,0
2010-10-13,1.72,1.84,1.72,1.74,367419,0
2010-10-14,1.74,1.79,1.74,1.74,147030,0
2010-10-15,1.72,1.76,1.71,1.71,177985,0
2010-10-18,1.71,1.74,1.7,1.7,182500,0
2010-10-19,1.67,1.72,1.67,1.68,175174,0
2010-10-20,1.68,1.71,1.67,1.7,234740,0
2010-10-21,1.68,1.71,1.68,1.68,170832,0
2010-10-22,1.68,1.72,1.68,1.71,125064,0
2010-10-25,1.71,1.73,1.68,1.72,122649,0
2010-10-26,1.72,1.76,1.71,1.75,182328,0
2010-10-27,1.73,1.76,1.72,1.76,72833,0
2010-10-28,1.73,1.8,1.72,1.78,182947,0
2010-10-29,1.77,1.8,1.76,1.79,166496,0
2010-11-01,1.78,1.81,1.69,1.75,474678,0
2010-11-02,1.78,1.78,1.72,1.75,197174,0
2010-11-03,1.76,1.76,1.72,1.75,83212,0
2010-11-04,1.77,1.77,1.73,1.74,125096,0
2010-11-05,1.74,1.77,1.74,1.76,120435,0
2010-11-08,1.76,1.78,1.74,1.78,189671,0
2010-11-09,1.77,1.78,1.72,1.72,183445,0
2010-11-10,1.74,1.78,1.72,1.72,121252,0
2010-11-11,1.72,1.73,1.6,1.6,914981,0
2010-11-12,1.6,1.65,1.57,1.57,307320,0
2010-11-15,1.57,1.61,1.57,1.6,262125,0
2010-11-16,1.56,1.6,1.52,1.56,261746,0
2010-11-17,1.55,1.55,1.52,1.55,158120,0
2010-11-18,1.55,1.57,1.51,1.52,387055,0
2010-11-19,1.52,1.54,1.51,1.53,174146,0
2010-11-22,1.52,1.52,1.49,1.49,241089,0
2010-11-23,1.47,1.49,1.38,1.41,437539,0
2010-11-24,1.46,1.56,1.43,1.52,268543,0
2010-11-26,1.51,1.51,1.43,1.47,141643,0
2010-11-29,1.48,1.55,1.47,1.47,160789,0
2010-11-30,1.47,1.47,1.31,1.32,615115,0
2010-12-01,1.31,1.41,1.31,1.38,232136,0
2010-12-02,1.38,1.42,1.36,1.36,182973,0
2010-12-03,1.4,1.4,1.33,1.37,200617,0
2010-12-06,1.37,1.42,1.36,1.41,389821,0
2010-12-07,1.43,1.45,1.37,1.44,280725,0
2010-12-08,1.43,1.5,1.41,1.41,208931,0
2010-12-09,1.39,1.45,1.39,1.41,133188,0
2010-12-10,1.4,1.48,1.4,1.48,369505,0
2010-12-13,1.49,1.5,1.43,1.43,275916,0
2010-12-14,1.45,1.46,1.41,1.41,181029,0
2010-12-15,1.45,1.49,1.41,1.42,226282,0
2010-12-16,1.41,1.46,1.37,1.38,342981,0
2010-12-17,1.38,1.44,1.38,1.39,466605,0
2010-12-20,1.43,1.48,1.41,1.47,390587,0
2010-12-21,1.49,1.58,1.48,1.5,992128,0
2010-12-22,1.56,1.57,1.53,1.54,500586,0
2010-12-23,1.59,1.64,1.56,1.58,855390,0
2010-12-27,1.61,1.62,1.5,1.5,484203,0
2010-12-28,1.51,1.54,1.5,1.5,432750,0
2010-12-29,1.55,1.59,1.54,1.59,471157,0
2010-12-30,1.59,1.61,1.53,1.55,925584,0
2010-12-31,1.55,1.56,1.5,1.5,357711,0
2011-01-03,1.53,1.59,1.53,1.54,238034,0
2011-01-04,1.53,1.59,1.53,1.58,194602,0
2011-01-05,1.59,1.67,1.56,1.67,789540,0
2011-01-06,1.7,1.7,1.61,1.65,369455,0
2011-01-07,1.68,1.68,1.6,1.62,230033,0
2011-01-10,1.61,1.64,1.61,1.63,210511,0
2011-01-11,1.66,1.66,1.61,1.63,306537,0
2011-01-12,1.63,1.67,1.63,1.64,217512,0
2011-01-13,1.65,1.67,1.62,1.63,235610,0
2011-01-14,1.62,1.66,1.62,1.63,173924,0
2011-01-18,1.65,1.74,1.65,1.68,853983,0
2011-01-19,1.67,1.72,1.62,1.64,417543,0
2011-01-20,1.63,1.66,1.61,1.62,164556,0
2011-01-21,1.62,1.62,1.57,1.58,312161,0
2011-01-24,1.6,1.65,1.59,1.6,145316,0
2011-01-25,1.63,1.65,1.6,1.63,316177,0
2011-01-26,1.66,1.66,1.63,1.65,216828,0
2011-01-27,1.65,1.68,1.63,1.65,266201,0
2011-01-28,1.66,1.66,1.61,1.64,202674,0
2011-01-31,1.64,1.67,1.62,1.66,267228,0
2011-02-01,1.68,1.71,1.66,1.68,302194,0
2011-02-02,1.72,2.19,1.72,2.14,4342150,0
2011-02-03,2.09,2.27,2.02,2.05,2468265,0
2011-02-04,2.07,2.15,1.92,2.04,1077001,0
2011-02-07,2.09,2.19,2.06,2.13,1032695,0
2011-02-08,2.18,2.18,2.07,2.1,802873,0
2011-02-09,2.09,2.09,2.02,2.03,297467,0
2011-02-10,2.08,2.12,2.05,2.08,472510,0
2011-02-11,2.09,2.22,2.09,2.13,1102686,0
2011-02-14,2.16,2.2,2.14,2.15,433491,0
2011-02-15,2.17,2.17,2.04,2.04,915911,0
2011-02-16,2.08,2.12,2.06,2.1,511940,0
2011-02-18,2.13,2.15,2.07,2.12,371700,0
2011-02-22,2.12,2.13,1.95,2.01,626739,0
2011-02-23,2.04,2.04,1.95,1.98,561201,0
2011-02-24,2.02,2.02,1.96,1.98,158915,0
2011-02-25,1.98,2.04,1.98,2.04,262605,0
2011-02-28,2.06,2.19,2.06,2.16,959334,0
2011-03-01,2.19,2.34,2.19,2.27,2145386,0
2011-03-02,2.27,2.32,2.2,2.23,671000,0
2011-03-03,2.27,2.29,2.2,2.22,381160,0
2011-03-04,2.24,2.24,2.16,2.18,299270,0
2011-03-07,2.18,2.22,2.07,2.08,411222,0
2011-03-08,2.08,2.18,2.02,2.18,478909,0
2011-03-09,2.2,2.21,2.06,2.13,346875,0
2011-03-10,2.11,2.11,2.04,2.05,575027,0
2011-03-11,2,2.1,2,2.01,508019,0
2011-03-14,2.02,2.08,2.01,2.04,524553,0
2011-03-15,2,2.02,1.96,1.97,623792,0
2011-03-16,1.97,2.04,1.97,2,274322,0
2011-03-17,2.06,2.09,2.01,2.06,542271,0
2011-03-18,2.13,2.15,2.06,2.15,545096,0
2011-03-21,2.23,2.26,2.2,2.24,569787,0
2011-03-22,2.21,2.23,2.16,2.19,388299,0
2011-03-23,2.2,2.22,2.16,2.2,261421,0
2011-03-24,2.23,2.27,2.17,2.18,485844,0
2011-03-25,2.2,2.32,2.17,2.29,714853,0
2011-03-28,2.34,2.51,2.22,2.24,2957523,0
2011-03-29,2.25,2.43,2.17,2.42,1474763,0
2011-03-30,2.44,2.47,2.32,2.35,1571866,0
2011-03-31,2.4,2.4,2.26,2.33,428001,0
2011-04-01,2.35,2.43,2.31,2.38,343739,0
2011-04-04,2.4,2.49,2.4,2.42,857899,0
2011-04-05,2.46,2.46,2.35,2.37,538199,0
2011-04-06,2.37,2.43,2.35,2.35,392269,0
2011-04-07,2.36,2.36,2.23,2.28,750701,0
2011-04-08,2.31,2.33,2.24,2.24,293741,0
2011-04-11,2.25,2.3,2.24,2.24,244936,0
2011-04-12,2.22,2.23,2.09,2.14,895279,0
2011-04-13,2.16,2.18,2.08,2.1,333628,0
2011-04-14,2.12,2.19,2.07,2.13,424430,0
2011-04-15,2.14,2.14,2.06,2.1,337573,0
2011-04-18,2.06,2.1,2.02,2.05,352974,0
2011-04-19,2.05,2.1,2.05,2.09,207227,0
2011-04-20,2.1,2.15,2.07,2.09,279391,0
2011-04-21,2.13,2.14,2.06,2.1,195150,0
2011-04-25,2.11,2.11,2.07,2.07,145178,0
2011-04-26,2.1,2.13,2.05,2.06,374238,0
2011-04-27,2.1,2.11,2.06,2.07,178681,0
2011-04-28,2.07,2.09,2.05,2.08,246106,0
2011-04-29,2.1,2.12,2.06,2.06,236334,0
2011-05-02,2.08,2.1,2.06,2.09,221887,0
2011-05-03,2.08,2.1,1.81,1.94,921784,0
2011-05-04,1.96,1.96,1.83,1.88,381145,0
2011-05-05,1.88,1.89,1.75,1.77,437741,0
2011-05-06,1.81,1.85,1.77,1.83,289996,0
2011-05-09,1.85,1.87,1.81,1.83,247694,0
2011-05-10,1.84,1.84,1.8,1.82,123960,0
2011-05-11,1.8,1.84,1.77,1.77,105938,0
2011-05-12,1.77,1.78,1.65,1.69,384686,0
2011-05-13,1.77,1.77,1.67,1.7,582290,0
2011-05-16,1.74,1.8,1.7,1.72,271803,0
2011-05-17,1.72,1.73,1.65,1.68,302055,0
2011-05-18,1.7,1.73,1.62,1.65,456111,0
2011-05-19,1.68,1.68,1.6,1.66,409374,0
2011-05-20,1.65,1.69,1.6,1.6,325541,0
2011-05-23,1.59,1.67,1.57,1.63,251143,0
2011-05-24,1.65,1.65,1.59,1.6,173660,0
2011-05-25,1.65,1.66,1.6,1.65,334012,0
2011-05-26,1.65,1.66,1.62,1.64,96390,0
2011-05-27,1.64,1.73,1.64,1.71,164743,0
2011-05-31,1.77,1.81,1.74,1.75,311745,0
2011-06-01,1.75,1.84,1.71,1.71,623353,0
2011-06-02,1.72,1.75,1.7,1.73,242397,0
2011-06-03,1.71,1.79,1.7,1.74,255551,0
2011-06-06,1.75,1.78,1.71,1.74,175772,0
2011-06-07,1.76,1.78,1.76,1.77,196568,0
2011-06-08,1.72,1.76,1.68,1.68,178600,0
2011-06-09,1.68,1.75,1.67,1.68,109702,0
2011-06-10,1.68,1.7,1.6,1.62,239051,0
2011-06-13,1.62,1.65,1.57,1.59,195338,0
2011-06-14,1.6,1.61,1.55,1.58,218943,0
2011-06-15,1.58,1.63,1.53,1.57,655114,0
2011-06-16,1.55,1.56,1.51,1.54,388483,0
2011-06-17,1.55,1.58,1.52,1.52,127871,0
2011-06-20,1.52,1.55,1.51,1.53,117229,0
2011-06-21,1.54,1.59,1.54,1.57,149283,0
2011-06-22,1.57,1.59,1.54,1.56,256464,0
2011-06-23,1.54,1.58,1.53,1.56,217212,0
2011-06-24,1.57,1.6,1.56,1.57,115191,0
2011-06-27,1.57,1.62,1.53,1.55,254495,0
2011-06-28,1.59,1.61,1.53,1.58,337228,0
2011-06-29,1.6,1.6,1.55,1.59,406359,0
2011-06-30,1.59,1.59,1.52,1.59,227950,0
2011-07-01,1.61,1.61,1.56,1.6,99136,0
2011-07-05,1.63,1.63,1.55,1.59,283260,0
2011-07-06,1.6,1.6,1.56,1.59,110828,0
2011-07-07,1.59,1.61,1.58,1.6,101160,0
2011-07-08,1.59,1.6,1.57,1.6,60695,0
2011-07-11,1.59,1.59,1.53,1.53,164514,0
2011-07-12,1.51,1.55,1.51,1.53,97749,0
2011-07-13,1.53,1.56,1.52,1.54,75675,0
2011-07-14,1.54,1.56,1.5,1.5,72751,0
2011-07-15,1.5,1.53,1.5,1.5,88202,0
2011-07-18,1.5,1.54,1.47,1.47,106894,0
2011-07-19,1.48,1.64,1.48,1.59,553014,0
2011-07-20,1.61,1.67,1.6,1.62,444124,0
2011-07-21,1.62,1.64,1.56,1.59,193087,0
2011-07-22,1.6,1.63,1.58,1.6,95389,0
2011-07-25,1.58,1.58,1.52,1.55,152198,0
2011-07-26,1.59,1.59,1.55,1.55,108478,0
2011-07-27,1.55,1.56,1.5,1.51,125387,0
2011-07-28,1.52,1.59,1.52,1.54,166606,0
2011-07-29,1.51,1.57,1.51,1.54,47588,0
2011-08-01,1.58,1.58,1.55,1.55,42188,0
2011-08-02,1.53,1.55,1.48,1.48,226106,0
2011-08-03,1.52,1.57,1.48,1.53,101645,0
2011-08-04,1.5,1.5,1.32,1.34,505375,0
2011-08-05,1.36,1.44,1.31,1.39,286190,0
2011-08-08,1.33,1.39,1.24,1.24,339794,0
2011-08-09,1.28,1.39,1.25,1.38,252357,0
2011-08-10,1.36,1.38,1.33,1.35,104018,0
2011-08-11,1.38,1.42,1.35,1.42,118666,0
2011-08-12,1.43,1.45,1.37,1.37,91481,0
2011-08-15,1.39,1.46,1.39,1.43,72477,0
2011-08-16,1.41,1.43,1.36,1.38,63128,0
2011-08-17,1.4,1.42,1.34,1.4,102514,0
2011-08-18,1.33,1.35,1.31,1.34,107613,0
2011-08-19,1.31,1.35,1.31,1.34,120043,0
2011-08-22,1.35,1.36,1.28,1.28,191646,0
2011-08-23,1.29,1.33,1.28,1.33,62427,0
2011-08-24,1.33,1.33,1.29,1.32,73026,0
2011-08-25,1.34,1.34,1.28,1.31,77887,0
2011-08-26,1.31,1.35,1.28,1.35,76026,0
2011-08-29,1.33,1.39,1.32,1.38,132390,0
2011-08-30,1.37,1.42,1.35,1.39,103924,0
2011-08-31,1.36,1.42,1.35,1.39,130939,0
2011-09-01,1.39,1.41,1.33,1.35,116328,0
2011-09-02,1.31,1.33,1.28,1.31,47519,0
2011-09-06,1.3,1.33,1.26,1.33,135805,0
2011-09-07,1.36,1.42,1.33,1.42,210609,0
2011-09-08,1.42,1.43,1.38,1.41,95393,0
2011-09-09,1.43,1.43,1.36,1.41,109057,0
2011-09-12,1.39,1.42,1.38,1.42,41783,0
2011-09-13,1.42,1.48,1.4,1.47,156108,0
2011-09-14,1.49,1.53,1.46,1.52,126453,0
2011-09-15,1.53,1.53,1.45,1.45,86610,0
2011-09-16,1.46,1.47,1.4,1.4,144345,0
2011-09-19,1.4,1.44,1.37,1.43,81030,0
2011-09-20,1.41,1.45,1.39,1.43,58459,0
2011-09-21,1.4,1.41,1.35,1.39,76521,0
2011-09-22,1.35,1.35,1.28,1.31,94714,0
2011-09-23,1.27,1.36,1.25,1.32,161148,0
2011-09-26,1.35,1.35,1.26,1.28,87374,0
2011-09-27,1.28,1.37,1.28,1.33,141665,0
2011-09-28,1.31,1.32,1.22,1.22,125753,0
2011-09-29,1.23,1.27,1.2,1.2,394163,0
2011-09-30,1.17,1.22,1.17,1.21,150318,0
2011-10-03,1.21,1.21,1.11,1.15,202111,0
2011-10-04,1.11,1.2,1.1,1.2,136417,0
2011-10-05,1.2,1.25,1.14,1.22,77726,0
2011-10-06,1.21,1.25,1.2,1.24,61954,0
2011-10-07,1.25,1.35,1.17,1.26,243635,0
2011-10-10,1.25,1.4,1.25,1.36,172945,0
2011-10-11,1.34,1.36,1.33,1.33,89555,0
2011-10-12,1.33,1.37,1.33,1.36,95551,0
2011-10-13,1.39,1.39,1.35,1.35,53006,0
2011-10-14,1.36,1.38,1.34,1.35,71156,0
2011-10-17,1.31,1.32,1.28,1.28,69594,0
2011-10-18,1.25,1.33,1.25,1.29,58562,0
2011-10-19,1.27,1.31,1.27,1.3,59693,0
2011-10-20,1.31,1.32,1.27,1.29,53912,0
2011-10-21,1.33,1.36,1.33,1.33,97664,0
2011-10-24,1.37,1.37,1.3,1.33,88991,0
2011-10-25,1.22,1.42,1.22,1.38,137329,0
2011-10-26,1.4,1.4,1.36,1.37,77668,0
2011-10-27,1.42,1.42,1.36,1.42,143139,0
2011-10-28,1.41,1.43,1.39,1.43,168611,0
2011-10-31,1.42,1.5,1.41,1.5,221009,0
2011-11-01,1.41,1.43,1.4,1.4,112852,0
2011-11-02,1.43,1.49,1.43,1.46,76868,0
2011-11-03,1.44,1.51,1.32,1.4,193483,0
2011-11-04,1.38,1.39,1.35,1.35,50589,0
2011-11-07,1.38,1.38,1.3,1.34,79640,0
2011-11-08,1.34,1.38,1.34,1.35,32657,0
2011-11-09,1.32,1.35,1.28,1.28,129035,0
2011-11-10,1.29,1.33,1.29,1.31,44878,0
2011-11-11,1.31,1.37,1.31,1.36,119173,0
2011-11-14,1.37,1.4,1.34,1.4,76430,0
2011-11-15,1.39,1.4,1.32,1.36,59126,0
2011-11-16,1.33,1.34,1.32,1.32,31748,0
2011-11-17,1.34,1.34,1.28,1.29,45698,0
2011-11-18,1.28,1.31,1.26,1.28,86426,0
2011-11-21,1.26,1.3,1.25,1.27,106337,0
2011-11-22,1.25,1.27,1.18,1.21,164449,0
2011-11-23,1.19,1.29,1.18,1.25,99149,0
2011-11-25,1.18,1.23,1.18,1.21,61186,0
2011-11-28,1.23,1.26,1.19,1.21,108270,0
2011-11-29,1.23,1.24,1.21,1.21,40115,0
2011-11-30,1.25,1.32,1.25,1.32,154715,0
2011-12-01,1.29,1.32,1.23,1.28,76752,0
2011-12-02,1.25,1.27,1.23,1.25,46734,0
2011-12-05,1.29,1.3,1.25,1.25,66797,0
2011-12-06,1.24,1.29,1.23,1.23,91394,0
2011-12-07,1.24,1.29,1.23,1.24,59567,0
2011-12-08,1.22,1.23,1.21,1.22,71185,0
2011-12-09,1.21,1.23,1.19,1.2,109055,0
2011-12-12,1.2,1.23,1.19,1.22,197943,0
2011-12-13,1.23,1.23,1.17,1.19,53659,0
2011-12-14,1.2,1.22,1.16,1.2,104159,0
2011-12-15,1.2,1.2,1.15,1.15,57594,0
2011-12-16,1.21,1.22,1.15,1.15,86771,0
2011-12-19,1.16,1.2,1.15,1.16,86495,0
2011-12-20,1.17,1.18,1.14,1.15,217646,0
2011-12-21,1.13,1.17,1.13,1.16,112319,0
2011-12-22,1.15,1.17,1.12,1.13,123604,0
2011-12-23,1.12,1.14,1.1,1.1,231437,0
2011-12-27,1.11,1.12,1.07,1.07,142639,0
2011-12-28,1.14,1.27,1.1,1.22,759957,0
2011-12-29,1.22,1.25,1.08,1.14,894356,0
2011-12-30,1.14,1.14,1.07,1.08,833632,0
2012-01-03,1.14,1.14,1.09,1.13,345469,0
2012-01-04,1.11,1.12,1.07,1.09,344739,0
2012-01-05,1.09,1.1,1.07,1.09,112000,0
2012-01-06,1.08,1.11,1.07,1.07,225142,0
2012-01-09,1.09,1.12,1.07,1.11,248948,0
2012-01-10,1.11,1.15,1.1,1.12,228745,0
2012-01-11,1.15,1.18,1.11,1.12,457871,0
2012-01-12,1.14,1.15,1.11,1.13,196257,0
2012-01-13,1.12,1.13,1.11,1.11,105725,0
2012-01-17,1.15,1.15,1.08,1.08,268889,0
2012-01-18,1.09,1.11,1.07,1.09,148467,0
2012-01-19,1.13,1.15,1.08,1.08,235449,0
2012-01-20,1.09,1.13,1.09,1.11,125916,0
2012-01-23,1.11,1.14,1.11,1.13,205855,0
2012-01-24,1.15,1.15,1.11,1.13,136563,0
2012-01-25,1.13,1.15,1.12,1.12,133662,0
2012-01-26,1.12,1.15,1.11,1.12,230546,0
2012-01-27,1.14,1.14,1.11,1.13,269304,0
2012-01-30,1.15,1.22,1.14,1.22,268403,0
2012-01-31,1.23,1.25,1.15,1.19,350565,0
2012-02-01,1.2,1.22,1.17,1.2,183683,0
2012-02-02,1.2,1.24,1.2,1.2,265653,0
2012-02-03,1.23,1.28,1.22,1.27,357648,0
2012-02-06,1.3,1.31,1.27,1.28,259500,0
2012-02-07,1.28,1.28,1.25,1.27,215048,0
2012-02-08,1.31,1.43,1.3,1.38,614749,0
2012-02-09,1.39,1.47,1.38,1.47,389866,0
2012-02-10,1.44,1.45,1.37,1.4,282622,0
2012-02-13,1.4,1.43,1.38,1.4,151907,0
2012-02-14,1.42,1.42,1.36,1.37,158844,0
2012-02-15,1.38,1.43,1.37,1.41,174123,0
2012-02-16,1.44,1.47,1.42,1.43,219305,0
2012-02-17,1.47,1.48,1.42,1.45,216603,0
2012-02-21,1.49,1.64,1.46,1.63,635902,0
2012-02-22,1.68,1.75,1.65,1.72,938749,0
2012-02-23,1.71,1.71,1.5,1.68,829336,0
2012-02-24,1.68,1.71,1.6,1.63,290945,0
2012-02-27,1.61,1.62,1.53,1.6,457359,0
2012-02-28,1.69,1.69,1.56,1.56,221800,0
2012-02-29,1.57,1.6,1.51,1.51,216000,0
2012-03-01,1.51,1.52,1.39,1.39,525445,0
2012-03-02,1.41,1.41,1.36,1.36,236697,0
2012-03-05,1.4,1.44,1.36,1.43,205811,0
2012-03-06,1.39,1.41,1.37,1.38,152634,0
2012-03-07,1.4,1.42,1.39,1.41,66660,0
2012-03-08,1.41,1.46,1.4,1.42,108203,0
2012-03-09,1.47,1.54,1.43,1.44,221811,0
2012-03-12,1.44,1.51,1.44,1.5,217503,0
2012-03-13,1.51,1.59,1.48,1.51,448974,0
2012-03-14,1.52,1.53,1.48,1.49,114133,0
2012-03-15,1.5,1.57,1.46,1.53,236109,0
2012-03-16,1.53,1.56,1.5,1.52,152611,0
2012-03-19,1.55,1.55,1.5,1.52,133806,0
2012-03-20,1.52,1.58,1.51,1.56,150161,0
2012-03-21,1.56,1.59,1.53,1.53,165849,0
2012-03-22,1.54,1.56,1.5,1.51,195990,0
2012-03-23,1.5,1.51,1.43,1.49,239197,0
2012-03-26,1.53,1.54,1.45,1.49,322373,0
2012-03-27,1.49,1.49,1.45,1.48,248054,0
2012-03-28,1.46,1.47,1.36,1.39,427139,0
2012-03-29,1.39,1.41,1.35,1.36,382570,0
2012-03-30,1.39,1.44,1.39,1.43,149495,0
2012-04-02,1.41,1.45,1.4,1.42,107837,0
2012-04-03,1.41,1.41,1.36,1.37,168728,0
2012-04-04,1.36,1.42,1.36,1.39,90823,0
2012-04-05,1.42,1.42,1.38,1.38,40116,0
2012-04-09,1.37,1.39,1.35,1.35,90775,0
2012-04-10,1.35,1.38,1.35,1.36,102511,0
2012-04-11,1.4,1.42,1.37,1.37,59899,0
2012-04-12,1.38,1.42,1.37,1.37,60055,0
2012-04-13,1.39,1.42,1.36,1.4,125776,0
2012-04-16,1.37,1.4,1.35,1.4,51914,0
2012-04-17,1.39,1.4,1.35,1.36,68632,0
2012-04-18,1.35,1.36,1.3,1.3,146865,0
2012-04-19,1.31,1.33,1.25,1.26,138756,0
2012-04-20,1.29,1.35,1.28,1.32,104446,0
2012-04-23,1.28,1.32,1.28,1.31,72473,0
2012-04-24,1.3,1.33,1.28,1.28,36588,0
2012-04-25,1.29,1.33,1.28,1.28,68872,0
2012-04-26,1.28,1.34,1.28,1.31,23181,0
2012-04-27,1.33,1.35,1.32,1.33,62525,0
2012-04-30,1.35,1.44,1.33,1.43,139892,0
2012-05-01,1.43,1.43,1.4,1.41,39405,0
2012-05-02,1.4,1.4,1.31,1.33,107089,0
2012-05-03,1.31,1.37,1.3,1.31,60564,0
2012-05-04,1.32,1.33,1.29,1.31,67271,0
2012-05-07,1.3,1.33,1.3,1.3,39420,0
2012-05-08,1.3,1.32,1.27,1.28,130895,0
2012-05-09,1.25,1.33,1.24,1.3,209266,0
2012-05-10,1.28,1.34,1.27,1.3,91093,0
2012-05-11,1.29,1.37,1.28,1.32,76908,0
2012-05-14,1.35,1.36,1.29,1.36,64904,0
2012-05-15,1.34,1.34,1.27,1.27,235758,0
2012-05-16,1.27,1.28,1.23,1.24,154709,0
2012-05-17,1.25,1.29,1.2,1.23,101508,0
2012-05-18,1.2,1.24,1.18,1.19,243715,0
2012-05-21,1.18,1.23,1.17,1.17,80545,0
2012-05-22,1.19,1.19,1.11,1.17,163033,0
2012-05-23,1.14,1.18,1.13,1.14,62636,0
2012-05-24,1.17,1.17,1.14,1.14,51329,0
2012-05-25,1.13,1.17,1.13,1.16,51208,0
2012-05-29,1.14,1.2,1.14,1.14,32833,0
2012-05-30,1.18,1.18,1.13,1.14,179671,0
2012-05-31,1.14,1.19,1.14,1.15,122906,0
2012-06-01,1.14,1.15,1.12,1.13,70851,0
2012-06-04,1.17,1.22,1.15,1.2,138452,0
2012-06-05,1.18,1.19,1.15,1.19,77803,0
2012-06-06,1.18,1.25,1.14,1.19,239404,0
2012-06-07,1.21,1.21,1.14,1.15,78083,0
2012-06-08,1.14,1.17,1.14,1.17,55570,0
2012-06-11,1.16,1.18,1.14,1.14,36418,0
2012-06-12,1.14,1.17,1.14,1.15,37528,0
2012-06-13,1.15,1.16,1.1,1.11,148163,0
2012-06-14,1.11,1.13,1.1,1.1,112232,0
2012-06-15,1.12,1.13,1.08,1.13,233888,0
2012-06-18,1.12,1.15,1.09,1.12,104915,0
2012-06-19,1.1,1.18,1.1,1.11,250185,0
2012-06-20,1.13,1.17,1.12,1.17,109376,0
2012-06-21,1.16,1.17,1.12,1.12,50652,0
2012-06-22,1.16,1.18,1.12,1.18,76802,0
2012-06-25,1.2,1.2,1.12,1.13,103923,0
2012-06-26,1.11,1.15,1.1,1.11,90005,0
2012-06-27,1.12,1.13,1.1,1.1,167353,0
2012-06-28,1.1,1.15,1.1,1.15,82019,0
2012-06-29,1.16,1.17,1.12,1.14,79477,0
2012-07-02,1.12,1.15,1.12,1.14,54227,0
2012-07-03,1.17,1.17,1.12,1.13,81792,0
2012-07-05,1.12,1.15,1.12,1.15,57021,0
2012-07-06,1.16,1.16,1.13,1.14,50334,0
2012-07-09,1.14,1.14,1.11,1.12,90408,0
2012-07-10,1.1,1.14,1.09,1.14,128401,0
2012-07-11,1.13,1.14,1.1,1.11,59910,0
2012-07-12,1.1,1.12,1.08,1.1,34966,0
2012-07-13,1.1,1.14,1.1,1.1,50351,0
2012-07-16,1.11,1.15,1.1,1.11,93300,0
2012-07-17,1.1,1.12,1.09,1.12,82227,0
2012-07-18,1.11,1.12,1.1,1.1,44492,0
2012-07-19,1.09,1.13,1.09,1.11,45214,0
2012-07-20,1.09,1.12,1.09,1.09,44905,0
2012-07-23,1.09,1.1,1.06,1.06,116535,0
2012-07-24,1.04,1.09,1.04,1.07,76865,0
2012-07-25,1.05,1.07,1.04,1.04,101777,0
2012-07-26,1.04,1.06,1.03,1.04,72416,0
2012-07-27,1.06,1.07,1.04,1.05,53195,0
2012-07-30,1.07,1.07,1.04,1.04,70332,0
2012-07-31,1.02,1.05,1.02,1.03,62266,0
2012-08-01,1.05,1.06,1.02,1.05,42170,0
2012-08-02,1.06,1.06,1.03,1.03,71987,0
2012-08-03,1.03,1.08,1.03,1.06,64058,0
2012-08-06,1.07,1.12,1.05,1.07,117920,0
2012-08-07,1.06,1.12,1.0599,1.12,91531,0
2012-08-08,1.11,1.11,1.07,1.1,30558,0
2012-08-09,1.11,1.13,1.09,1.13,60466,0
2012-08-10,1.13,1.13,1.08,1.09,54414,0
2012-08-13,1.1,1.1,1.07,1.1,97047,0
2012-08-14,1.08,1.08,1.04,1.04,189650,0
2012-08-15,1.04,1.06,1.04,1.05,96835,0
2012-08-16,1.05,1.05,0.99,1.02,300779,0
2012-08-17,1.03,1.05,0.9909,1,198907,0
2012-08-20,0.99,1.0299,0.99,1.02,79260,0
2012-08-21,1.02,1.03,1,1,55649,0
2012-08-22,1,1.02,1,1,121476,0
2012-08-23,1,1.01,0.9801,0.9801,159835,0
2012-08-24,0.9801,1,0.97,0.985,83067,0
2012-08-27,1,1.01,0.98,1,110007,0
2012-08-28,0.98,0.99,0.975,0.975,111424,0
2012-08-29,0.97,1,0.9601,0.98,39286,0
2012-08-30,0.9246,0.9687,0.92,0.92,132704,0
2012-08-31,0.92,0.95,0.92,0.95,116085,0
2012-09-04,0.94,0.98,0.9301,0.98,75506,0
2012-09-05,0.98,0.99,0.96,0.965,15672,0
2012-09-06,0.95,0.96,0.9415,0.95,73257,0
2012-09-07,0.94,0.97,0.93,0.95,69976,0
2012-09-10,0.95,0.98,0.95,0.95,55994,0
2012-09-11,0.96,0.99,0.92,0.9712,99830,0
2012-09-12,0.98,0.9903,0.96,0.97,99667,0
2012-09-13,0.97,0.9899,0.95,0.95,119082,0
2012-09-14,0.93,0.97,0.93,0.9401,193442,0
2012-09-17,0.93,0.94,0.88,0.88,208700,0
2012-09-18,0.88,0.89,0.831,0.8401,274791,0
2012-09-19,0.83,0.88,0.83,0.85,121358,0
2012-09-20,0.85,0.89,0.82,0.83,133742,0
2012-09-21,0.83,0.8398,0.8,0.81,231025,0
2012-09-24,0.8,0.81,0.7799,0.79,214206,0
2012-09-25,0.8,0.8,0.7531,0.77,173693,0
2012-09-26,0.76,0.7705,0.7001,0.71,441686,0
2012-09-27,0.75,0.8256,0.67,0.68,1372998,0
2012-09-28,0.71,0.73,0.69,0.718,259216,0
2012-10-01,0.78,0.875,0.76,0.87,545487,0
2012-10-02,0.9,0.94,0.8632,0.87,417215,0
2012-10-03,0.82,0.86,0.8,0.8,200105,0
2012-10-04,0.85,0.9199,0.8,0.87,307445,0
2012-10-05,0.9,0.9099,0.853,0.865,154325,0
2012-10-08,0.86,0.9,0.8319,0.86,50231,0
2012-10-09,0.83,0.88,0.82,0.8497,47698,0
2012-10-10,0.68,0.77,0.68,0.75,469748,0
2012-10-11,0.75,0.78,0.741,0.77,76774,0
2012-10-12,0.75,0.78,0.75,0.77,60252,0
2012-10-15,0.77,0.791,0.751,0.76,111056,0
2012-10-16,0.79,0.79,0.741,0.755,82800,0
2012-10-17,0.74,0.7799,0.74,0.7524,124378,0
2012-10-18,0.8,0.8489,0.77,0.83,158804,0
2012-10-19,0.85,0.85,0.79,0.7968,65245,0
2012-10-22,0.77,0.795,0.77,0.7781,88391,0
2012-10-23,0.76,0.775,0.74,0.7417,121717,0
2012-10-24,0.74,0.74,0.7223,0.7372,140092,0
2012-10-25,0.73,0.7596,0.72,0.75,149258,0
2012-10-26,0.72,0.785,0.72,0.73,228194,0
2012-10-31,0.72,0.73,0.7083,0.7219,96536,0
2012-11-01,0.7001,0.74,0.7001,0.74,126884,0
2012-11-02,0.7501,0.7501,0.7216,0.74,80544,0
2012-11-05,0.75,0.7501,0.7001,0.71,109518,0
2012-11-06,0.71,0.73,0.7006,0.715,110778,0
2012-11-07,0.71,0.7299,0.7015,0.7031,83302,0
2012-11-08,0.75,0.75,0.72,0.72,72407,0
2012-11-09,0.75,0.75,0.69,0.6998,72665,0
2012-11-12,0.69,0.7094,0.68,0.6873,68414,0
2012-11-13,0.69,0.71,0.68,0.69,82806,0
2012-11-14,0.69,0.71,0.68,0.68,91225,0
2012-11-15,0.67,0.7,0.66,0.66,73939,0
2012-11-16,0.65,0.68,0.56,0.61,529800,0
2012-11-19,0.65,0.65,0.602,0.65,198928,0
2012-11-20,0.65,0.69,0.6234,0.63,156078,0
2012-11-21,0.65,0.68,0.65,0.65,110561,0
2012-11-23,0.69,0.69,0.643,0.6601,52069,0
2012-11-26,0.66,0.69,0.6341,0.64,103334,0
2012-11-27,0.65,0.67,0.63,0.6693,70623,0
2012-11-28,0.632,0.68,0.6301,0.6762,65401,0
2012-11-29,0.68,0.69,0.66,0.69,61098,0
2012-11-30,0.69,0.69,0.655,0.66,134434,0
2012-12-03,0.66,0.69,0.66,0.68,32503,0
2012-12-04,0.66,0.6835,0.66,0.663,58325,0
2012-12-05,0.6615,0.6797,0.66,0.6603,74217,0
2012-12-06,0.66,0.66,0.63,0.6401,42369,0
2012-12-07,0.6312,0.655,0.63,0.65,43839,0
2012-12-10,0.64,0.649,0.6129,0.615,118714,0
2012-12-11,0.61,0.6499,0.6032,0.6064,184400,0
2012-12-12,0.6,0.62,0.58,0.6,178587,0
2012-12-13,0.575,0.6274,0.575,0.6032,94304,0
2012-12-14,0.61,0.65,0.58,0.6,115799,0
2012-12-17,0.6,0.6489,0.6,0.63,187411,0
2012-12-18,0.61,0.65,0.58,0.59,455030,0
2012-12-19,0.6,0.6188,0.5828,0.6,185122,0
2012-12-20,0.6,0.63,0.588,0.6,83628,0
2012-12-21,0.6,0.62,0.5912,0.607,239015,0
2012-12-24,0.59,0.5999,0.59,0.59,69115,0
2012-12-26,0.58,0.62,0.57,0.6,123170,0
2012-12-27,0.6,0.61,0.58,0.605,90597,0
2012-12-28,0.6,0.61,0.5901,0.6,119463,0
2012-12-31,0.6,0.62,0.6,0.6107,156980,0
2013-01-02,0.63,0.64,0.6107,0.6141,73660,0
2013-01-03,0.6121,0.6333,0.59,0.59,237921,0
2013-01-04,0.58,0.6399,0.58,0.62,293355,0
2013-01-07,0.64,0.6499,0.6102,0.6222,208555,0
2013-01-08,0.61,0.69,0.61,0.6789,425938,0
2013-01-09,0.67,0.719,0.67,0.7132,446202,0
2013-01-10,0.73,0.76,0.71,0.7458,420848,0
2013-01-11,0.78,0.78,0.7034,0.735,359772,0
2013-01-14,0.71,0.75,0.68,0.695,564971,0
2013-01-15,0.68,0.69,0.662,0.685,105759,0
2013-01-16,0.67,0.7,0.67,0.6746,78372,0
2013-01-17,0.6635,0.6999,0.6625,0.6951,67014,0
2013-01-18,0.7,0.7,0.6635,0.68,60546,0
2013-01-22,0.68,0.7,0.6715,0.6869,59092,0
2013-01-23,0.7,0.7,0.6719,0.6807,66736,0
2013-01-24,0.68,0.7,0.68,0.682,92331,0
2013-01-25,0.68,0.7,0.68,0.68,112156,0
2013-01-28,0.6715,0.6999,0.67,0.67,96768,0
2013-01-29,0.69,0.7,0.6715,0.6863,101831,0
2013-01-30,0.674,0.6957,0.6527,0.6528,111178,0
2013-01-31,0.67,0.67,0.643,0.665,91297,0
2013-02-01,0.675,0.68,0.65,0.6659,95274,0
2013-02-04,0.6599,0.69,0.6434,0.6868,61204,0
2013-02-05,0.6899,0.703,0.6772,0.703,131692,0
2013-02-06,0.71,0.71,0.7,0.71,122953,0
2013-02-07,0.71,0.72,0.705,0.715,58846,0
2013-02-08,0.71,0.73,0.7022,0.715,60159,0
2013-02-11,0.72,0.72,0.7,0.708,61293,0
2013-02-12,0.705,0.714,0.7,0.7,89181,0
2013-02-13,0.7,0.7099,0.6821,0.69,83788,0
2013-02-14,0.675,0.7099,0.6689,0.68,223882,0
2013-02-15,0.6715,0.69,0.6615,0.68,66960,0
2013-02-19,0.685,0.74,0.685,0.7311,183395,0
2013-02-20,0.72,0.7399,0.69,0.7,168402,0
2013-02-21,0.72,0.74,0.71,0.72,204787,0
2013-02-22,0.72,0.72,0.6981,0.72,35714,0
2013-02-25,0.71,0.7187,0.6763,0.68,126534,0
2013-02-26,0.7,0.7099,0.678,0.6801,10141,0
2013-02-27,0.685,0.7079,0.685,0.69,38068,0
2013-02-28,0.72,0.72,0.6914,0.7,17525,0
2013-03-01,0.72,0.72,0.7013,0.7045,121695,0
2013-03-04,0.7026,0.759,0.7026,0.73,186754,0
2013-03-05,0.7593,0.85,0.7593,0.835,488704,0
2013-03-06,0.85,1.54,0.85,1.31,5300427,0
2013-03-07,1.33,1.38,1.14,1.19,1614431,0
2013-03-08,1.19,1.25,1.07,1.15,867697,0
2013-03-11,1.2,1.29,1.2,1.24,1261994,0
2013-03-12,1.24,1.2899,1.08,1.08,787810,0
2013-03-13,1.13,1.22,1.13,1.21,408700,0
2013-03-14,1.3,1.44,1.27,1.34,3450376,0
2013-03-15,1.44,1.44,1.33,1.41,910294,0
2013-03-18,1.43,1.44,1.3614,1.4,391329,0
2013-03-19,1.37,1.39,1.3,1.34,572637,0
2013-03-20,1.39,1.4,1.31,1.36,484213,0
2013-03-21,1.26,1.26,0.99,1.08,5578719,0
2013-03-22,1.14,1.14,1.06,1.07,1232242,0
2013-03-25,1.1,1.13,1.05,1.06,823970,0
2013-03-26,1.06,1.1,0.9727,0.995,1236032,0
2013-03-27,1,1.01,0.97,1,1142712,0
2013-03-28,1,1.08,1,1.03,787700,0
2013-04-01,1.03,1.06,1.02,1.02,301941,0
2013-04-02,1.02,1.03,0.951,0.9609,857859,0
2013-04-03,0.97,0.99,0.92,0.925,447732,0
2013-04-04,0.912,0.96,0.912,0.9204,497389,0
2013-04-05,0.92,0.96,0.9048,0.96,269857,0
2013-04-08,0.98,1.01,0.9318,0.9799,514312,0
2013-04-09,1,1.01,0.945,0.95,285836,0
2013-04-10,0.9125,0.972,0.9125,0.9453,217981,0
2013-04-11,0.91,0.945,0.9,0.93,422825,0
2013-04-12,0.9229,0.95,0.8625,0.87,955352,0
2013-04-15,0.87,0.8883,0.7923,0.8,713057,0
2013-04-16,0.838,0.838,0.7951,0.8005,335300,0
2013-04-17,0.8,0.815,0.7644,0.78,233792,0
2013-04-18,0.76,0.8151,0.76,0.7934,235608,0
2013-04-19,0.7899,0.848,0.7899,0.831,432654,0
2013-04-22,0.8701,0.92,0.8601,0.903,749639,0
2013-04-23,0.9389,0.94,0.8715,0.924,615313,0
2013-04-24,0.94,0.9638,0.9002,0.933,214954,0
2013-04-25,0.95,0.95,0.92,0.92,168422,0
2013-04-26,0.95,0.96,0.9225,0.94,198878,0
2013-04-29,0.985,0.9987,0.89,0.8998,598362,0
2013-04-30,0.93,0.9679,0.9047,0.925,381856,0
2013-05-01,0.91,0.96,0.87,0.922,353712,0
2013-05-02,0.91,1.05,0.91,1.03,739577,0
2013-05-03,1.05,1.059,0.96,0.974,536163,0
2013-05-06,1.04,1.06,1.01,1.02,861212,0
2013-05-07,1.02,1.05,1.01,1.03,356979,0
2013-05-08,0.99,1.05,0.98,1,312595,0
2013-05-09,1.05,1.13,1.02,1.02,635191,0
2013-05-10,1.06,1.08,1.03,1.06,338809,0
2013-05-13,1.12,1.12,1.06,1.07,623967,0
2013-05-14,1.1,1.21,1.08,1.18,1274772,0
2013-05-15,1.23,1.28,1.15,1.16,1251015,0
2013-05-16,1.15,1.19,1.08,1.1,777538,0
2013-05-17,1.11,1.13,1.06,1.07,535194,0
2013-05-20,1.07,1.14,1.065,1.11,589384,0
2013-05-21,1.15,1.22,1.11,1.16,821887,0
2013-05-22,1.22,1.26,1.15,1.16,979150,0
2013-05-23,1.16,1.22,1.16,1.2,474713,0
2013-05-24,1.21,1.4,1.19,1.39,2925443,0
2013-05-28,1.52,1.83,1.43,1.83,8140260,0
2013-05-29,1.95,2.39,1.82,2.02,14199747,0
2013-05-30,2.15,2.15,1.66,1.76,5008239,0
2013-05-31,1.65,1.75,1.58,1.71,2638569,0
2013-06-03,1.75,1.85,1.7,1.75,1909954,0
2013-06-04,1.79,1.84,1.58,1.65,1236876,0
2013-06-05,1.62,1.63,1.47,1.55,1535216,0
2013-06-06,1.57,1.68,1.56,1.62,799498,0
2013-06-07,1.68,1.92,1.63,1.89,2652175,0
2013-06-10,2,2.11,1.91,1.97,2875538,0
2013-06-11,1.97,2.04,1.9,1.96,2012254,0
2013-06-12,2.01,2.02,1.89,1.99,1241925,0
2013-06-13,1.9,1.98,1.8,1.84,1343951,0
2013-06-14,1.85,1.93,1.75,1.8,733154,0
2013-06-17,1.9,1.9,1.76,1.8,643430,0
2013-06-18,1.76,1.82,1.72,1.74,745084,0
2013-06-19,1.71,1.77,1.66,1.68,803742,0
2013-06-20,1.6,1.64,1.56,1.61,910922,0
2013-06-21,1.62,1.65,1.58,1.63,383903,0
2013-06-24,1.61,1.66,1.53,1.58,684838,0
2013-06-25,1.59,1.64,1.56,1.62,558650,0
2013-06-26,1.74,1.88,1.7,1.88,2286278,0
2013-06-27,1.88,1.9,1.779,1.82,912313,0
2013-06-28,1.8,1.88,1.75,1.81,796123,0
2013-07-01,1.87,1.95,1.811,1.86,576459,0
2013-07-02,1.85,1.88,1.785,1.81,407033,0
2013-07-03,1.84,1.87,1.79,1.85,194633,0
2013-07-05,1.86,1.88,1.82,1.85,288816,0
2013-07-08,1.88,1.88,1.77,1.87,372389,0
2013-07-09,1.84,1.87,1.82,1.84,310529,0
2013-07-10,1.8,1.85,1.75,1.76,402880,0
2013-07-11,1.83,1.84,1.76,1.8,281512,0
2013-07-12,1.8,1.84,1.75,1.82,264645,0
2013-07-15,1.88,2.06,1.83,1.99,2253286,0
2013-07-16,2.01,2.03,1.88,1.99,1135886,0
2013-07-17,1.99,2.2,1.97,2.04,3557035,0
2013-07-18,2.04,2.14,2.03,2.11,936097,0
2013-07-19,2.13,2.29,2.11,2.21,1847582,0
2013-07-22,2.26,2.36,2.06,2.14,2118604,0
2013-07-23,2.12,2.24,2.03,2.12,804381,0
2013-07-24,2.12,2.17,1.9801,2.04,653482,0
2013-07-25,2.04,2.1,1.99,2.08,559862,0
2013-07-26,2.2,2.26,2.01,2.11,780361,0
2013-07-29,2.16,2.16,2.04,2.09,433339,0
2013-07-30,2.11,2.11,2.04,2.08,399378,0
2013-07-31,2.09,2.11,1.95,1.96,927054,0
2013-08-01,2.06,2.12,1.94,1.99,1062625,0
2013-08-02,1.96,2.06,1.95,2,658102,0
2013-08-05,2.03,2.05,1.95,1.97,319395,0
2013-08-06,1.96,1.98,1.88,1.92,621319,0
2013-08-07,1.97,1.97,1.86,1.89,427298,0
2013-08-08,1.93,2.01,1.88,1.99,855873,0
2013-08-09,1.96,2.08,1.96,1.99,752503,0
2013-08-12,2.04,2.0463,1.98,1.98,360706,0
2013-08-13,1.96,2.03,1.94,1.98,1273780,0
2013-08-14,2,2.0199,1.91,1.93,772256,0
2013-08-15,1.9,1.95,1.75,1.75,1379775,0
2013-08-16,1.72,1.9,1.72,1.87,537982,0
2013-08-19,1.86,1.88,1.75,1.78,734358,0
2013-08-20,1.75,1.77,1.58,1.6,1593242,0
2013-08-21,1.6,1.68,1.6,1.67,722843,0
2013-08-22,1.65,1.73,1.63,1.66,315071,0
2013-08-23,1.65,1.68,1.63,1.65,344114,0
2013-08-26,1.65,1.67,1.6299,1.635,799561,0
2013-08-27,1.59,1.64,1.58,1.6,762376,0
2013-08-28,1.58,1.58,1.49,1.53,727512,0
2013-08-29,1.48,1.54,1.45,1.51,444886,0
2013-08-30,1.5,1.51,1.46,1.46,346326,0
2013-09-03,1.44,1.51,1.44,1.48,583072,0
2013-09-04,1.49,1.63,1.48,1.62,1077940,0
2013-09-05,1.65,1.69,1.64,1.65,813792,0
2013-09-06,1.7,1.71,1.61,1.64,631658,0
2013-09-09,1.65,1.705,1.64,1.65,420209,0
2013-09-10,1.66,1.68,1.58,1.58,658703,0
2013-09-11,1.62,1.64,1.57,1.6,522747,0
2013-09-12,1.58,1.625,1.55,1.6,751045,0
2013-09-13,1.6,1.65,1.52,1.52,749615,0
2013-09-16,1.54,1.6,1.5,1.52,1229712,0
2013-09-17,1.5,1.54,1.42,1.53,1146634,0
2013-09-18,1.51,1.54,1.5,1.53,250945,0
2013-09-19,1.54,1.6,1.51,1.52,685236,0
2013-09-20,1.55,1.56,1.46,1.51,698751,0
2013-09-23,1.5,1.55,1.49,1.5,294471,0
2013-09-24,1.53,1.54,1.49,1.53,577600,0
2013-09-25,1.52,1.7,1.52,1.65,2430933,0
2013-09-26,1.81,1.84,1.69,1.77,2434500,0
2013-09-27,1.75,1.83,1.71,1.81,2402958,0
2013-09-30,1.81,1.81,1.72,1.75,1325000,0
2013-10-01,1.74,1.84,1.72,1.73,1377800,0
2013-10-02,1.73,1.74,1.6,1.63,979800,0
2013-10-03,1.62,1.66,1.6,1.62,479100,0
2013-10-04,1.41,1.41,1.36,1.37,6486200,0
2013-10-07,1.44,1.46,1.4,1.46,2291600,0
2013-10-08,1.46,1.46,1.31,1.33,2223200,0
2013-10-09,1.32,1.39,1.31,1.34,762422,0
2013-10-10,1.41,1.42,1.34,1.4,1199713,0
2013-10-11,1.4,1.4801,1.4,1.43,1099297,0
2013-10-14,1.42,1.46,1.38,1.39,658281,0
2013-10-15,1.43,1.46,1.4,1.4,847662,0
2013-10-16,1.42,1.42,1.38,1.39,387400,0
2013-10-17,1.38,1.43,1.38,1.38,496000,0
2013-10-18,1.39,1.4,1.36,1.38,632700,0
2013-10-21,1.41,1.41,1.35,1.36,623200,0
2013-10-22,1.36,1.39,1.35,1.35,630400,0
2013-10-23,1.37,1.37,1.34,1.35,378400,0
2013-10-24,1.47,1.47,1.38,1.39,1729200,0
2013-10-25,1.41,1.44,1.36,1.37,970581,0
2013-10-28,1.45,1.45,1.37,1.4,530800,0
2013-10-29,1.41,1.42,1.37,1.39,505800,0
2013-10-30,1.45,1.52,1.4,1.41,2253700,0
2013-10-31,1.42,1.42,1.34,1.37,605189,0
2013-11-01,1.37,1.39,1.34,1.35,455700,0
2013-11-04,1.34,1.3699,1.32,1.34,572598,0
2013-11-05,1.37,1.37,1.32,1.36,421600,0
2013-11-06,1.35,1.4,1.32,1.33,581200,0
2013-11-07,1.35,1.37,1.28,1.3,577500,0
2013-11-08,1.3,1.3,1.25,1.27,505900,0
2013-11-11,1.26,1.34,1.26,1.34,611637,0
2013-11-12,1.34,1.37,1.32,1.35,356300,0
2013-11-13,1.33,1.39,1.33,1.38,919100,0
2013-11-14,1.39,1.45,1.36,1.37,1451600,0
2013-11-15,1.37,1.41,1.33,1.36,945900,0
2013-11-18,1.38,1.38,1.31,1.35,507300,0
2013-11-19,1.34,1.3699,1.29,1.3,823353,0
2013-11-20,1.32,1.33,1.26,1.27,444800,0
2013-11-21,1.27,1.3,1.25,1.28,353900,0
2013-11-22,1.3,1.33,1.28,1.3,431084,0
2013-11-25,1.33,1.35,1.3,1.32,544000,0
2013-11-26,1.29,1.3,1.26,1.27,531100,0
2013-11-27,1.27,1.33,1.26,1.32,327800,0
2013-11-29,1.31,1.34,1.3,1.32,103456,0
2013-12-02,1.32,1.33,1.3,1.3,414500,0
2013-12-03,1.3,1.32,1.28,1.28,257103,0
2013-12-04,1.34,1.51,1.34,1.49,3821700,0
2013-12-05,1.51,1.65,1.41,1.43,4924104,0
2013-12-06,1.88,2.03,1.65,1.7,13955366,0
2013-12-09,1.74,1.74,1.55,1.58,2543670,0
2013-12-10,1.58,1.66,1.52,1.64,2931050,0
2013-12-11,1.68,1.7,1.52,1.54,1886150,0
2013-12-12,1.55,1.65,1.55,1.64,1947075,0
2013-12-13,1.67,1.75,1.65,1.69,2838700,0
2013-12-16,1.68,1.69,1.6,1.62,1363565,0
2013-12-17,1.6,1.6,1.47,1.49,1878100,0
2013-12-18,1.53,1.55,1.48,1.52,988300,0
2013-12-19,1.54,1.54,1.44,1.53,932500,0
2013-12-20,1.56,1.56,1.5,1.52,588800,0
2013-12-23,1.55,1.55,1.44,1.5,1189000,0
2013-12-24,1.47,1.51,1.46,1.475,413374,0
2013-12-26,1.48,1.52,1.48,1.51,563700,0
2013-12-27,1.49,1.51,1.44,1.47,803900,0
2013-12-30,1.47,1.57,1.47,1.55,962400,0
2013-12-31,1.58,1.59,1.51,1.51,784400,0
2014-01-02,1.63,1.75,1.55,1.75,3514381,0
2014-01-03,1.78,1.91,1.7,1.86,8599108,0
2014-01-06,1.88,1.91,1.76,1.85,2348800,0
2014-01-07,1.92,2.5,1.87,2.47,18704397,0
2014-01-08,2.38,2.7,2.2,2.27,16887700,0
2014-01-09,2.09,2.31,2,2.08,5513238,0
2014-01-10,2.45,2.56,2.32,2.46,8082900,0
2014-01-13,2.51,2.55,2.25,2.32,4239900,0
2014-01-14,2.36,2.39,2.24,2.3,1700400,0
2014-01-15,2.3,2.44,2.3,2.36,1941700,0
2014-01-16,2.39,2.57,2.35,2.41,4861300,0
2014-01-17,2.41,2.41,2.28,2.33,2260300,0
2014-01-21,2.36,2.43,2.25,2.3,1915200,0
2014-01-22,2.27,2.29,2.15,2.19,2183880,0
2014-01-23,2.09,2.15,2.06,2.06,2030935,0
2014-01-24,1.91,2,1.85,1.93,3502900,0
2014-01-27,1.93,2.02,1.75,1.85,2938000,0
2014-01-28,1.84,1.98,1.83,1.96,1415150,0
2014-01-29,1.94,2.12,1.89,1.99,3150100,0
2014-01-30,2.03,2.07,1.93,1.96,1283385,0
2014-01-31,2.09,2.18,1.98,2.12,3913600,0
2014-02-03,2.18,2.21,2,2.05,1837623,0
2014-02-04,2.04,2.13,1.95,2.13,2001081,0
2014-02-05,2.13,2.14,2,2.02,1383549,0
2014-02-06,2.02,2.12,2.02,2.06,1196449,0
2014-02-07,2.06,2.11,2.04,2.05,635871,0
2014-02-10,2.19,2.26,2.13,2.24,2826649,0
2014-02-11,2.25,2.28,2.2,2.27,1271345,0
2014-02-12,2.28,2.42,2.26,2.37,2567366,0
2014-02-13,2.35,2.45,2.32,2.37,1917846,0
2014-02-14,2.41,2.47,2.37,2.4,2144344,0
2014-02-18,2.45,2.5,2.39,2.39,2339744,0
2014-02-19,2.38,2.42,2.37,2.38,1465981,0
2014-02-20,2.35,2.37,2.25,2.3,2020007,0
2014-02-21,2.33,2.45,2.31,2.43,1425135,0
2014-02-24,2.42,2.82,2.42,2.82,6308098,0
2014-02-25,2.81,3.11,2.71,2.93,8458309,0
2014-02-26,3.11,3.37,3.07,3.35,12108248,0
2014-02-27,3.25,3.75,3.16,3.58,11687166,0
2014-02-28,3.6,3.88,3.6,3.7,9316705,0
2014-03-03,3.45,4.47,3.37,4.23,15378160,0
2014-03-04,4.75,5.72,4.65,5.36,38333669,0
2014-03-05,5.86,5.89,5.06,5.36,23453716,0
2014-03-06,5.13,5.35,4.94,5.08,13064758,0
2014-03-07,5.21,5.59,5,5.28,22705828,0
2014-03-10,5.96,7.38,5.64,6.88,51612447,0
2014-03-11,7.62,8.38,5.01,5.1,75017881,0
2014-03-12,4.93,5.76,4.16,5.36,32689866,0
2014-03-13,5.88,6.39,5.47,5.98,31025547,0
2014-03-14,5.7,6.24,5.31,5.69,19760527,0
2014-03-17,6.04,6.05,4.93,5.19,17121425,0
2014-03-18,5.03,5.14,4.74,4.76,13773158,0
2014-03-19,4.7,4.98,4.58,4.66,10929329,0
2014-03-20,4.65,4.81,4.25,4.32,9220650,0
2014-03-21,4.22,4.39,3.84,4.33,15524430,0
2014-03-24,4.44,4.55,4.01,4.09,7629030,0
2014-03-25,4.18,5.4,4.09,5.4,25674800,0
2014-03-26,4.86,5.06,4.15,4.17,23224000,0
2014-03-27,4.33,4.4901,4.04,4.38,8225047,0
2014-03-28,4.39,4.47,4.161,4.29,7151289,0
2014-03-31,4.39,4.54,4.25,4.4,7887461,0
2014-04-01,4.38,4.55,4.25,4.49,7308228,0
2014-04-02,4.58,5.17,4.54,4.87,26354369,0
2014-04-03,4.77,4.8,4.41,4.53,9242315,0
2014-04-04,4.54,4.6,4.2,4.32,6901786,0
2014-04-07,4.25,4.27,3.9,3.94,7356525,0
2014-04-08,4.11,4.32,3.95,4.3,6617907,0
2014-04-09,4.32,4.34,4.11,4.2,3674510,0
2014-04-10,4.21,4.31,4.05,4.14,4438409,0
2014-04-11,3.94,4.01,3.8,3.93,6105122,0
2014-04-14,4,4.1,3.82,3.89,3784143,0
2014-04-15,3.9,3.97,3.41,3.65,5708812,0
2014-04-16,3.73,3.76,3.52,3.66,2452267,0
2014-04-17,3.67,3.87,3.58,3.78,4036488,0
2014-04-21,3.93,4.28,3.8,4.05,9174453,0
2014-04-22,4.09,4.09,3.86,3.96,3171391,0
2014-04-23,3.85,4.07,3.85,3.95,2363860,0
2014-04-24,4.01,4.13,3.86,3.96,3288131,0
2014-04-25,4.25,4.35,4.04,4.17,7080145,0
2014-04-28,4.29,4.46,3.87,4.09,8362406,0
2014-04-29,3.87,3.95,3.36,3.7,9925391,0
2014-04-30,3.65,3.7,3.52,3.66,2592203,0
2014-05-01,3.59,3.79,3.54,3.74,3014266,0
2014-05-02,3.65,3.7299,3.56,3.57,1845817,0
2014-05-05,3.49,3.55,3.3,3.34,3261177,0
2014-05-06,3.22,3.24,2.98,3.08,4769234,0
2014-05-07,3.09,3.11,2.9,3,3967507,0
2014-05-08,3.01,3.18,2.97,3.03,3276811,0
2014-05-09,3.04,3.1,2.83,2.89,3081237,0
2014-05-12,2.93,3.03,2.88,3,2178504,0
2014-05-13,3.1,3.3,3.05,3.19,6060929,0
2014-05-14,3.08,3.23,3,3.02,3863607,0
2014-05-15,3.05,3.1,2.95,3.07,3477950,0
2014-05-16,3.06,3.38,2.99,3.28,8240816,0
2014-05-19,3.35,3.49,3.3,3.41,4736955,0
2014-05-20,3.37,3.43,3.25,3.32,3118589,0
2014-05-21,3.3599,3.3601,3.21,3.29,2020340,0
2014-05-22,3.3,3.31,3.22,3.28,1621211,0
2014-05-23,3.25,3.29,3.13,3.2,2489264,0
2014-05-27,3.2,3.28,3.18,3.26,1090794,0
2014-05-28,3.28,3.91,3.28,3.88,9728827,0
2014-05-29,3.88,4.07,3.68,3.7,6309854,0
2014-05-30,3.73,3.83,3.53,3.81,2864924,0
2014-06-02,3.86,3.9,3.7,3.82,4091964,0
2014-06-03,3.82,3.95,3.7,3.93,4234368,0
2014-06-04,3.74,3.82,3.6,3.64,3776257,0
2014-06-05,3.67,3.75,3.53,3.69,1756139,0
2014-06-06,3.71,3.78,3.64,3.68,1934508,0
2014-06-09,3.65,3.6908,3.53,3.58,3190072,0
2014-06-10,3.58,3.63,3.47,3.5,2055818,0
2014-06-11,3.46,3.5,3.31,3.38,2656405,0
2014-06-12,3.34,3.45,3.29,3.34,1727237,0
2014-06-13,3.34,3.42,3.32,3.4,1012349,0
2014-06-16,3.37,3.43,3.26,3.3,1534900,0
2014-06-17,3.29,3.6,3.21,3.56,3666919,0
2014-06-18,3.58,4.19,3.56,4.15,10464334,0
2014-06-19,4.45,4.52,3.97,4.02,13831477,0
2014-06-20,4.15,4.39,4.08,4.27,4858070,0
2014-06-23,4.33,4.35,4.14,4.23,2746932,0
2014-06-24,4.24,4.25,3.88,3.92,3446742,0
2014-06-25,3.92,4.08,3.92,4.05,1923394,0
2014-06-26,4.05,4.21,3.9401,4.13,3543955,0
2014-06-27,4.15,4.23,4.05,4.16,2317819,0
2014-06-30,4.17,4.22,4.1,4.12,1781370,0
2014-07-01,4.13,4.47,4.04,4.26,6630042,0
2014-07-02,4.23,4.3,4.1,4.13,2237200,0
2014-07-03,4.12,4.2,4.09,4.19,1273573,0
2014-07-07,4.2,4.2,4.06,4.09,1298685,0
2014-07-08,4.06,4.06,3.82,3.9,2331669,0
2014-07-09,3.89,3.95,3.84,3.88,1028844,0
2014-07-10,3.75,3.8,3.65,3.72,1518741,0
2014-07-11,3.75,3.88,3.68,3.73,1333526,0
2014-07-14,3.76,3.82,3.69,3.71,1086705,0
2014-07-15,3.91,4.14,3.91,4.02,4855249,0
2014-07-16,4.1,4.15,3.88,3.88,2079218,0
2014-07-17,3.82,3.87,3.7,3.72,1356067,0
2014-07-18,3.71,4,3.71,3.94,2477389,0
2014-07-21,4.01,4.25,3.87,4.14,7056791,0
2014-07-22,4.23,4.47,4.09,4.15,9945943,0
2014-07-23,4.35,4.42,4.16,4.25,5572573,0
2014-07-24,4.24,4.28,4.04,4.07,2610389,0
2014-07-25,4.06,4.15,4,4.135,1465630,0
2014-07-28,4.13,4.39,4.13,4.32,4930077,0
2014-07-29,4.45,4.49,4.36,4.38,5052212,0
2014-07-30,4.38,4.41,4.11,4.16,3997607,0
2014-07-31,4.12,4.17,3.93,3.98,3054294,0
2014-08-01,3.95,4.06,3.93,4.01,1857488,0
2014-08-04,4.01,4.12,3.95,4.02,1131808,0
2014-08-05,3.99,4.02,3.87,3.94,1279932,0
2014-08-06,3.89,3.9579,3.87,3.93,973768,0
2014-08-07,3.97,4.08,3.91,3.93,1268208,0
2014-08-08,3.95,4.02,3.9299,3.95,1239746,0
2014-08-11,4.01,4.05,3.985,4.01,1069618,0
2014-08-12,3.99,4.05,3.9,3.94,1060305,0
2014-08-13,3.96,4.01,3.91,4,1033005,0
2014-08-14,4.17,4.19,4.04,4.08,2517661,0
2014-08-15,4.1,4.1,3.92,3.99,1298295,0
2014-08-18,4.02,4.04,3.96,3.97,1235440,0
2014-08-19,3.99,4.02,3.91,3.92,1548618,0
2014-08-20,3.96,3.96,3.83,3.87,1223580,0
2014-08-21,3.85,3.862,3.7,3.76,1667459,0
2014-08-22,3.77,3.86,3.72,3.8,1428797,0
2014-08-25,3.87,3.95,3.84,3.89,1236633,0
2014-08-26,3.93,3.93,3.84,3.86,813659,0
2014-08-27,3.84,3.91,3.83,3.86,768319,0
2014-08-28,3.81,3.8288,3.75,3.78,814331,0
2014-08-29,3.8,3.84,3.74,3.79,619011,0
2014-09-02,3.81,3.88,3.76,3.82,634694,0
2014-09-03,3.84,3.84,3.71,3.725,629408,0
2014-09-04,3.72,3.78,3.56,3.59,1230651,0
2014-09-05,3.54,3.64,3.4,3.54,1807536,0
2014-09-08,3.51,3.63,3.505,3.56,1403183,0
2014-09-09,3.49,3.57,3.41,3.42,857914,0
2014-09-10,3.43,3.45,3.37,3.41,728387,0
2014-09-11,3.37,3.49,3.37,3.45,648868,0
2014-09-12,3.46,3.48,3.4,3.41,768920,0
2014-09-15,3.4,3.44,3.02,3.14,3764180,0
2014-09-16,3.22,3.32,3.17,3.28,1314940,0
2014-09-17,3.35,3.38,3.23,3.23,612348,0
2014-09-18,3.22,3.29,3.22,3.26,995318,0
2014-09-19,3.25,3.27,3.13,3.17,2992944,0
2014-09-22,3.15,3.17,2.95,2.99,2475536,0
2014-09-23,2.97,3.15,2.88,3.1,3290636,0
2014-09-24,3.12,3.17,3.04,3.16,1657869,0
2014-09-25,3.15,3.16,3.09,3.09,1152382,0
2014-09-26,3.12,3.2,3.11,3.17,860393,0
2014-09-29,3.17,3.25,3.1,3.18,2516339,0
2014-09-30,3.31,3.39,3.22,3.23,1299082,0
2014-10-01,3.2,3.23,2.99,3.02,1336411,0
2014-10-02,3.05,3.14,2.99,3.14,861745,0
2014-10-03,3.17,3.17,3.09,3.1,415641,0
2014-10-06,3.11,3.15,3.01,3.1,602609,0
2014-10-07,3.06,3.07,2.91,2.92,789455,0
2014-10-08,2.91,3,2.85,2.97,1391532,0
2014-10-09,3.05,3.11,2.81,2.84,1915685,0
2014-10-10,2.8,2.86,2.61,2.7,1591326,0
2014-10-13,2.65,2.73,2.5,2.5,930323,0
2014-10-14,2.55,2.83,2.5,2.74,1912173,0
2014-10-15,2.66,2.75,2.61,2.71,1058266,0
2014-10-16,2.61,2.85,2.61,2.85,781868,0
2014-10-17,2.94,2.98,2.74,2.78,803987,0
2014-10-20,2.75,2.89,2.7,2.87,694290,0
2014-10-21,2.93,2.93,2.85,2.87,649197,0
2014-10-22,2.91,2.95,2.8,2.8,496189,0
2014-10-23,2.84,2.93,2.79,2.87,810867,0
2014-10-24,2.84,2.88,2.82,2.83,532555,0
2014-10-27,2.83,2.89,2.75,2.79,595573,0
2014-10-28,2.79,3,2.79,2.99,1275642,0
2014-10-29,2.77,2.85,2.7,2.78,1984576,0
2014-10-30,2.71,2.87,2.69,2.74,1295240,0
2014-10-31,2.73,2.8,2.71,2.8,1719286,0
2014-11-03,2.78,3.05,2.78,2.95,3168096,0
2014-11-04,3.08,3.12,2.82,2.85,1912684,0
2014-11-05,2.9,2.91,2.72,2.76,1069240,0
2014-11-06,2.79,2.85,2.725,2.77,710511,0
2014-11-07,2.78,2.87,2.75,2.815,692997,0
2014-11-10,2.79,2.8805,2.77,2.79,642900,0
2014-11-11,2.81,2.85,2.77,2.79,568783,0
2014-11-12,2.73,2.75,2.52,2.55,2645547,0
2014-11-13,2.62,2.64,2.5,2.5,1026770,0
2014-11-14,2.5,2.52,2.3,2.33,2324609,0
2014-11-17,2.34,2.4,2.2701,2.29,960431,0
2014-11-18,2.36,2.43,2.35,2.41,1043001,0
2014-11-19,2.43,2.47,2.3599,2.39,785070,0
2014-11-20,2.35,2.43,2.33,2.43,592965,0
2014-11-21,2.5,2.5001,2.39,2.42,603873,0
2014-11-24,2.4,2.48,2.37,2.4,671038,0
2014-11-25,2.38,2.45,2.38,2.4,345999,0
2014-11-26,2.4,2.45,2.38,2.38,432833,0
2014-11-28,2.38,2.39,2.12,2.29,1152079,0
2014-12-01,2.24,2.26,2.12,2.13,920898,0
2014-12-02,2.13,2.25,2.1299,2.16,784351,0
2014-12-03,2.16,2.2,2.1,2.12,855907,0
2014-12-04,2.24,2.3,2.15,2.16,1109358,0
2014-12-05,2.15,2.1977,2.07,2.08,595542,0
2014-12-08,2.08,2.11,2,2.04,1305863,0
2014-12-09,2.01,2.07,1.96,2.055,1320795,0
2014-12-10,2.08,2.1258,1.95,1.96,948121,0
2014-12-11,1.96,2.01,1.88,1.89,1030535,0
2014-12-12,1.87,1.9,1.8,1.86,1272969,0
2014-12-15,1.86,1.92,1.72,1.72,1224966,0
2014-12-16,1.7,1.75,1.57,1.73,1230081,0
2014-12-17,1.75,1.84,1.73,1.81,603255,0
2014-12-18,1.87,1.92,1.8,1.805,874120,0
2014-12-19,1.81,1.87,1.79,1.87,455357,0
2014-12-22,1.85,1.855,1.77,1.81,659432,0
2014-12-23,1.79,1.83,1.739,1.76,639386,0
2014-12-24,1.75,1.78,1.75,1.77,249361,0
2014-12-26,1.78,1.9,1.78,1.885,786398,0
2014-12-29,1.88,2.1,1.85,2.07,2550341,0
2014-12-30,2.095,2.1165,1.96,2.05,2601033,0
2014-12-31,2.05,2.0699,1.96,1.98,855769,0
2015-01-02,1.79,1.88,1.77,1.83,1275346,0
2015-01-05,1.82,1.82,1.76,1.785,664169,0
2015-01-06,1.8,1.8,1.69,1.74,690389,0
2015-01-07,1.76,1.79,1.72,1.73,411631,0
2015-01-08,1.72,1.8,1.72,1.79,429560,0
2015-01-09,1.78,1.8,1.745,1.77,332539,0
2015-01-12,1.77,1.78,1.71,1.75,327631,0
2015-01-13,1.72,1.75,1.71,1.72,519916,0
2015-01-14,1.7,1.76,1.69,1.75,506264,0
2015-01-15,1.76,1.76,1.59,1.61,1663204,0
2015-01-16,1.6,1.6,1.56,1.57,804775,0
2015-01-20,1.65,1.65,1.46,1.47,1232318,0
2015-01-21,1.54,1.54,1.41,1.46,1664656,0
2015-01-22,1.47,1.585,1.45,1.47,1457463,0
2015-01-23,1.5,1.53,1.4665,1.49,499160,0
2015-01-26,1.52,1.63,1.5,1.55,1312937,0
2015-01-27,1.56,1.697,1.53,1.66,1136082,0
2015-01-28,1.73,1.73,1.53,1.54,1345109,0
2015-01-29,1.63,1.67,1.55,1.61,730533,0
2015-01-30,1.55,1.61,1.55,1.55,420383,0
2015-02-02,1.58,1.64,1.53,1.61,363952,0
2015-02-03,1.66,1.71,1.63,1.68,896387,0
2015-02-04,1.7,1.71,1.62,1.63,518013,0
2015-02-05,1.64,1.71,1.6,1.71,586181,0
2015-02-06,1.7,1.77,1.7,1.72,699354,0
2015-02-09,1.74,1.75,1.66,1.66,494341,0
2015-02-10,1.7,1.71,1.66,1.69,513834,0
2015-02-11,2.51,2.78,2.35,2.71,31381184,0
2015-02-12,2.92,3.1,2.75,2.92,15794533,0
2015-02-13,2.76,2.79,2.6,2.66,4876111,0
2015-02-17,2.66,2.83,2.6,2.68,3353746,0
2015-02-18,2.68,2.71,2.51,2.58,2149880,0
2015-02-19,2.5,2.6,2.43,2.48,3002956,0
2015-02-20,2.42,2.48,2.365,2.41,1783131,0
2015-02-23,2.72,2.78,2.6,2.6,5441448,0
2015-02-24,2.61,2.75,2.46,2.7,1985937,0
2015-02-25,2.79,2.83,2.65,2.74,2003394,0
2015-02-26,2.51,2.54,2.35,2.36,4042963,0
2015-02-27,2.37,2.38,2.19,2.29,2470422,0
2015-03-02,2.35,2.42,2.21,2.37,1479400,0
2015-03-03,2.38,2.4,2.31,2.33,736000,0
2015-03-04,2.28,2.32,2.25,2.27,818100,0
2015-03-05,2.28,2.36,2.27,2.35,696000,0
2015-03-06,2.35,2.41,2.28,2.29,1031600,0
2015-03-09,2.32,2.32,2.2,2.23,812900,0
2015-03-10,2.2,2.24,2.14,2.22,705900,0
2015-03-11,2.18,2.26,2.15,2.22,744200,0
2015-03-12,2.25,2.28,2.18,2.22,787200,0
2015-03-13,2.18,2.23,2.11,2.13,825800,0
2015-03-16,2.14,2.15,2.08,2.08,781200,0
2015-03-17,2.03,2.06,1.95,2.01,1037600,0
2015-03-18,2,2.11,1.96,2.11,591800,0
2015-03-19,2.1,2.2,2.07,2.07,851400,0
2015-03-20,2.09,2.14,2.06,2.06,615600,0
2015-03-23,2.08,2.15,2.06,2.09,419700,0
2015-03-24,2.12,2.14,2.02,2.09,676100,0
2015-03-25,2.08,2.13,2.02,2.05,612300,0
2015-03-26,2.04,2.1,2.04,2.05,483100,0
2015-03-27,2.06,2.08,2,2.03,611900,0
2015-03-30,2.03,2.05,2,2.02,569800,0
2015-03-31,2,2.11,2,2.1,613627,0
2015-04-01,2.11,2.11,2.01,2.02,356800,0
2015-04-02,2.09,2.13,2.06,2.11,602600,0
2015-04-06,2.08,2.2,2.08,2.16,622500,0
2015-04-07,2.34,2.45,2.29,2.31,3231620,0
2015-04-08,2.33,2.33,2.2,2.23,975000,0
2015-04-09,2.23,2.274,2.16,2.25,921050,0
2015-04-10,2.25,2.29,2.17,2.29,647500,0
2015-04-13,2.29,2.31,2.23,2.24,413800,0
2015-04-14,2.25,2.34,2.24,2.26,693000,0
2015-04-15,2.37,2.49,2.31,2.4,2283574,0
2015-04-16,2.44,2.44,2.328,2.35,766920,0
2015-04-17,2.36,2.39,2.24,2.26,1560400,0
2015-04-20,2.27,2.29,2.23,2.27,533839,0
2015-04-21,2.24,2.25,2.19,2.23,776901,0
2015-04-22,2.22,2.23,2.12,2.14,1105215,0
2015-04-23,2.15,2.23,2.12,2.21,416800,0
2015-04-24,2.2,2.23,2.17,2.18,405090,0
2015-04-27,2.18,2.19,2.17,2.18,423700,0
2015-04-28,2.2,2.28,2.17,2.25,836108,0
2015-04-29,2.06,2.35,2.02,2.29,2196200,0
2015-04-30,2.3,2.3,2.2,2.23,504400,0
2015-05-01,2.26,2.26,2.17,2.2,552400,0
2015-05-04,2.26,2.26,2.18,2.19,467300,0
2015-05-05,2.21,2.21,2.16,2.19,629900,0
2015-05-06,2.22,2.24,2.16,2.18,395650,0
2015-05-07,2.16,2.17,2.07,2.11,539394,0
2015-05-08,2.11,2.13,2.07,2.11,470700,0
2015-05-11,2.1,2.2,2.1,2.18,564400,0
2015-05-12,2.16,2.24,2.14,2.15,568424,0
2015-05-13,2.19,2.21,2.16,2.19,286450,0
2015-05-14,2.22,2.24,2.17,2.19,166200,0
2015-05-15,2.16,2.23,2.14,2.16,409403,0
2015-05-18,2.15,2.21,2.1,2.11,477784,0
2015-05-19,2.13,2.17,2.08,2.1,592887,0
2015-05-20,2.08,2.1,2.05,2.07,451706,0
2015-05-21,2.11,2.13,2.07,2.13,394800,0
2015-05-22,2.13,2.15,2.06,2.09,879500,0
2015-05-26,2.09,2.12,2.06,2.07,614272,0
2015-05-27,2.09,2.1,2.05,2.09,425600,0
2015-05-28,2.07,2.1,2.06,2.09,300880,0
2015-05-29,2.1,2.1,2.06,2.09,272100,0
2015-06-01,2.09,2.09,2.05,2.05,289422,0
2015-06-02,2.07,2.12,2.05,2.07,741779,0
2015-06-03,2.07,2.12,2.07,2.12,315900,0
2015-06-04,2.14,2.14,2.07,2.11,827000,0
2015-06-05,2.09,2.14,2.07,2.1,385300,0
2015-06-08,2.33,2.46,2.23,2.34,8264100,0
2015-06-09,2.32,2.39,2.2,2.27,2032833,0
2015-06-10,2.5,2.5,2.34,2.35,2097104,0
2015-06-11,2.38,2.385,2.32,2.35,604814,0
2015-06-12,2.33,2.51,2.32,2.44,2462600,0
2015-06-15,2.44,2.49,2.38,2.41,1067600,0
2015-06-16,2.41,2.44,2.29,2.3,943500,0
2015-06-17,2.27,2.32,2.24,2.27,450400,0
2015-06-18,2.31,2.39,2.31,2.33,614300,0
2015-06-19,2.3,2.33,2.23,2.24,596800,0
2015-06-22,2.25,2.27,2.2,2.21,374900,0
2015-06-23,2.2,2.25,2.15,2.23,358719,0
2015-06-24,2.21,2.25,2.21,2.22,182300,0
2015-06-25,2.25,2.26,2.16,2.17,582100,0
2015-06-26,2.18,2.2,2.15,2.19,310500,0
2015-06-29,2.23,2.23,2.08,2.14,781000,0
2015-06-30,2.14,2.14,2.04,2.09,668934,0
2015-07-01,1.71,1.72,1.63,1.72,9001100,0
2015-07-02,1.77,1.83,1.68,1.7,2905300,0
2015-07-06,1.75,1.75,1.62,1.64,1491800,0
2015-07-07,1.68,1.68,1.58,1.6,1708800,0
2015-07-08,1.61,1.61,1.21,1.36,8527800,0
2015-07-09,1.47,1.49,1.38,1.42,1653900,0
2015-07-10,1.43,1.44,1.4,1.43,1020500,0
2015-07-13,1.47,1.47,1.4,1.44,799200,0
2015-07-14,1.46,1.61,1.46,1.6,1879327,0
2015-07-15,1.66,1.663,1.57,1.58,1209021,0
2015-07-16,1.59,1.63,1.49,1.54,1257100,0
2015-07-17,1.52,1.54,1.49,1.5,539000,0
2015-07-20,1.5,1.56,1.47,1.49,554000,0
2015-07-21,1.52,1.52,1.43,1.51,635600,0
2015-07-22,1.6,1.62,1.5,1.54,980600,0
2015-07-23,1.52,1.54,1.48,1.49,428500,0
2015-07-24,1.51,1.51,1.43,1.44,500200,0
2015-07-27,1.43,1.43,1.33,1.34,1014600,0
2015-07-28,1.44,1.44,1.37,1.4,611000,0
2015-07-29,1.38,1.46,1.32,1.44,705314,0
2015-07-30,1.42,1.44,1.37,1.39,222800,0
2015-07-31,1.36,1.4,1.34,1.35,776000,0
2015-08-03,1.4,1.4,1.27,1.34,1183788,0
2015-08-04,1.31,1.34,1.3,1.33,353400,0
2015-08-05,1.33,1.35,1.32,1.33,335000,0
2015-08-06,1.36,1.37,1.27,1.27,760587,0
2015-08-07,1.27,1.31,1.25,1.27,319000,0
2015-08-10,1.3,1.33,1.27,1.33,325200,0
2015-08-11,1.31,1.34,1.3,1.31,176290,0
2015-08-12,1.31,1.33,1.28,1.31,247100,0
2015-08-13,1.32,1.33,1.26,1.27,171600,0
2015-08-14,1.29,1.34,1.29,1.34,277200,0
2015-08-17,1.35,1.35,1.31,1.33,136700,0
2015-08-18,1.31,1.35,1.31,1.34,141200,0
2015-08-19,1.31,1.35,1.3,1.33,211400,0
2015-08-20,1.3,1.33,1.3,1.31,342100,0
2015-08-21,1.32,1.33,1.21,1.24,730200,0
2015-08-24,1.12,1.24,1.07,1.16,860908,0
2015-08-25,1.25,1.25,1.17,1.18,445500,0
2015-08-26,1.27,1.28,1.15,1.17,650800,0
2015-08-27,1.22,1.24,1.18,1.24,488000,0
2015-08-28,1.23,1.29,1.21,1.28,525600,0
2015-08-31,1.25,1.35,1.25,1.34,344500,0
2015-09-01,1.33,1.35,1.3,1.35,318500,0
2015-09-02,1.35,1.35,1.26,1.3,382100,0
2015-09-03,1.32,1.38,1.29,1.34,373000,0
2015-09-04,1.34,1.34,1.3,1.31,139600,0
2015-09-08,1.3,1.39,1.3,1.35,249400,0
2015-09-09,1.37,1.45,1.35,1.43,580300,0
2015-09-10,1.44,1.51,1.4,1.45,411001,0
2015-09-11,1.45,1.46,1.33,1.44,381400,0
2015-09-14,1.42,1.43,1.28,1.32,690600,0
2015-09-15,1.34,1.39,1.25,1.27,1089000,0
2015-09-16,1.27,1.3,1.26,1.3,279100,0
2015-09-17,1.28,1.32,1.25,1.26,463083,0
2015-09-18,1.29,1.3,1.25,1.26,384100,0
2015-09-21,1.29,1.34,1.25,1.26,1027100,0
2015-09-22,1.25,1.26,1.2,1.23,588600,0
2015-09-23,1.21,1.23,1.17,1.17,518364,0
2015-09-24,1.2,1.21,1.12,1.14,753439,0
2015-09-25,1.16,1.19,1.15,1.17,648900,0
2015-09-28,1.35,1.36,1.21,1.22,2833291,0
2015-09-29,1.22,1.27,1.12,1.13,1807900,0
2015-09-30,1.15,1.24,1.12,1.2,1057700,0
2015-10-01,1.25,1.25,1.2,1.23,330400,0
2015-10-02,1.2,1.28,1.19,1.28,593600,0
2015-10-05,1.29,1.38,1.28,1.37,1317684,0
2015-10-06,1.42,1.42,1.36,1.4,791400,0
2015-10-07,1.44,1.48,1.41,1.475,851792,0
2015-10-08,1.5,1.62,1.46,1.54,2143900,0
2015-10-09,1.59,1.6,1.53,1.55,900000,0
2015-10-12,1.54,1.56,1.42,1.49,675178,0
2015-10-13,1.47,1.58,1.45,1.51,726400,0
2015-10-14,1.51,1.56,1.5,1.54,424000,0
2015-10-15,1.54,1.59,1.54,1.56,507500,0
2015-10-16,1.53,1.56,1.49,1.56,499100,0
2015-10-19,1.49,1.54,1.46,1.5,574507,0
2015-10-20,1.5,1.52,1.46,1.48,299163,0
2015-10-21,1.49,1.52,1.46,1.48,211900,0
2015-10-22,1.51,1.51,1.45,1.47,262100,0
2015-10-23,1.49,1.49,1.41,1.45,499700,0
2015-10-26,1.5,1.57,1.45,1.54,867200,0
2015-10-27,1.58,1.58,1.48,1.5,492900,0
2015-10-28,1.51,1.54,1.48,1.5,610100,0
2015-10-29,1.52,1.54,1.48,1.53,456200,0
2015-10-30,1.51,1.54,1.48,1.51,595500,0
2015-11-02,1.53,1.7,1.5144,1.63,1949783,0
2015-11-03,1.67,1.75,1.64,1.68,1276213,0
2015-11-04,1.73,1.75,1.68,1.71,448471,0
2015-11-05,1.67,1.68,1.61,1.62,568200,0
2015-11-06,1.6,1.63,1.46,1.58,1201100,0
2015-11-09,1.6,1.64,1.57,1.58,687670,0
2015-11-10,1.6,1.63,1.48,1.51,1115700,0
2015-11-11,1.53,1.59,1.49,1.51,497500,0
2015-11-12,1.48,1.53,1.46,1.49,421600,0
2015-11-13,1.51,1.51,1.43,1.47,396000,0
2015-11-16,1.44,1.48,1.42,1.45,319600,0
2015-11-17,1.45,1.45,1.31,1.36,1110700,0
2015-11-18,1.38,1.38,1.31,1.34,408300,0
2015-11-19,1.37,1.4,1.33,1.39,483400,0
2015-11-20,1.36,1.39,1.34,1.34,519500,0
2015-11-23,1.36,1.36,1.28,1.3,900000,0
2015-11-24,1.29,1.35,1.28,1.35,302500,0
2015-11-25,1.36,1.41,1.34,1.39,627200,0
2015-11-27,1.38,1.38,1.34,1.36,355000,0
2015-11-30,1.37,1.39,1.25,1.27,1381400,0
2015-12-01,1.3,1.315,1.26,1.3,623484,0
2015-12-02,1.26,1.32,1.26,1.28,413755,0
2015-12-03,1.27,1.3049,1.27,1.29,372179,0
2015-12-04,1.28,1.3,1.2,1.22,871700,0
2015-12-07,1.23,1.24,1.19,1.19,577500,0
2015-12-08,1.19,1.2,1.16,1.17,455677,0
2015-12-09,1.2,1.24,1.19,1.23,301200,0
2015-12-10,1.24,1.24,1.17,1.19,562900,0
2015-12-11,1.18,1.2,1.17,1.18,298500,0
2015-12-14,1.19,1.23,1.16,1.19,389748,0
2015-12-15,1.21,1.21,1.17,1.18,470500,0
2015-12-16,1.19,1.28,1.19,1.27,812700,0
2015-12-17,1.28,1.28,1.2,1.2,496000,0
2015-12-18,1.2,1.22,1.17,1.22,638000,0
2015-12-21,1.22,1.33,1.22,1.3,1079400,0
2015-12-22,1.31,1.35,1.28,1.35,496515,0
2015-12-23,1.32,1.38,1.32,1.37,516200,0
2015-12-24,1.33,1.39,1.33,1.37,539141,0
2015-12-28,1.38,1.59,1.38,1.55,2387661,0
2015-12-29,1.5,1.6,1.43,1.58,1862102,0
2015-12-30,1.61,1.68,1.58,1.63,2037495,0
2015-12-31,1.64,1.6666,1.5201,1.56,887043,0
2016-01-04,1.46,1.55,1.4483,1.52,712185,0
2016-01-05,1.49,1.5225,1.45,1.46,294364,0
2016-01-06,1.45,1.45,1.37,1.39,666265,0
2016-01-07,1.36,1.36,1.3,1.31,612667,0
2016-01-08,1.33,1.4,1.33,1.33,732396,0
2016-01-11,1.35,1.39,1.28,1.315,494052,0
2016-01-12,1.31,1.3799,1.25,1.26,899175,0
2016-01-13,1.28,1.3,1.24,1.25,404295,0
2016-01-14,1.25,1.29,1.23,1.26,463476,0
2016-01-15,1.25,1.27,1.2,1.27,550170,0
2016-01-19,1.25,1.28,1.21,1.23,569000,0
2016-01-20,1.2,1.24,1.11,1.2,1400431,0
2016-01-21,1.19,1.25,1.16,1.23,678630,0
2016-01-22,1.4,1.42,1.29,1.36,1302318,0
2016-01-25,1.34,1.35,1.3,1.31,305184,0
2016-01-26,1.32,1.35,1.3,1.3,300467,0
2016-01-27,1.35,1.35,1.31,1.31,199585,0
2016-01-28,1.31,1.36,1.3,1.3,182759,0
2016-01-29,1.3,1.355,1.3,1.33,237300,0
2016-02-01,1.36,1.39,1.29,1.36,439594,0
2016-02-02,1.34,1.35,1.28,1.3,498890,0
2016-02-03,1.3,1.36,1.29,1.33,673510,0
2016-02-04,1.33,1.43,1.33,1.4,463665,0
2016-02-05,1.43,1.43,1.295,1.35,371023,0
2016-02-08,1.31,1.338,1.3,1.32,276549,0
2016-02-09,1.29,1.32,1.28,1.29,317644,0
2016-02-10,1.3,1.3,1.27,1.3,204152,0
2016-02-11,1.26,1.29,1.24,1.27,479398,0
2016-02-12,1.27,1.29,1.25,1.275,429787,0
2016-02-16,1.27,1.35,1.27,1.34,244683,0
2016-02-17,1.32,1.36,1.31,1.32,636102,0
2016-02-18,1.3,1.35,1.3,1.34,344010,0
2016-02-19,1.35,1.35,1.3,1.32,296980,0
2016-02-22,1.31,1.34,1.3,1.31,320390,0
2016-02-23,1.28,1.32,1.28,1.31,724635,0
2016-02-24,1.31,1.33,1.23,1.33,911657,0
2016-02-25,1.28,1.34,1.27,1.33,569620,0
2016-02-26,1.33,1.4,1.33,1.36,885255,0
2016-02-29,1.33,1.45,1.33,1.42,864866,0
2016-03-01,1.42,1.44,1.4,1.41,401839,0
2016-03-02,1.38,1.49,1.38,1.48,716117,0
2016-03-03,1.48,1.53,1.47,1.51,826832,0
2016-03-04,1.5,1.56,1.41,1.42,919547,0
2016-03-07,1.44,1.51,1.37,1.51,608401,0
2016-03-08,1.47,1.5,1.45,1.48,338759,0
2016-03-09,1.46,1.49,1.45,1.47,227614,0
2016-03-10,1.45,1.4999,1.4,1.43,399702,0
2016-03-11,1.42,1.47,1.42,1.45,344876,0
2016-03-14,1.42,1.47,1.415,1.43,438295,0
2016-03-15,1.42,1.43,1.37,1.4,333552,0
2016-03-16,1.38,1.43,1.34,1.4,378334,0
2016-03-17,1.39,1.45,1.39,1.42,325984,0
2016-03-18,1.41,1.44,1.39,1.43,302726,0
2016-03-21,1.43,1.43,1.39,1.39,220499,0
2016-03-22,1.42,1.45,1.39,1.4,437251,0
2016-03-23,1.41,1.4289,1.33,1.34,557406,0
2016-03-24,1.32,1.39,1.31,1.38,224058,0
2016-03-28,1.37,1.39,1.34,1.38,220985,0
2016-03-29,1.35,1.4,1.35,1.38,342939,0
2016-03-30,1.37,1.41,1.36,1.41,634579,0
2016-03-31,1.4,1.41,1.37,1.4,290808,0
2016-04-01,1.39,1.41,1.37,1.39,98788,0
2016-04-04,1.39,1.4,1.37,1.38,302019,0
2016-04-05,1.38,1.38,1.35,1.36,158304,0
2016-04-06,1.35,1.37,1.34,1.35,266201,0
2016-04-07,1.34,1.37,1.32,1.34,335224,0
2016-04-08,1.35,1.3501,1.33,1.33,150085,0
2016-04-11,1.34,1.36,1.32,1.34,332352,0
2016-04-12,1.34,1.375,1.33,1.37,254822,0
2016-04-13,1.36,1.44,1.35,1.4,884643,0
2016-04-14,1.42,1.42,1.39,1.4,280920,0
2016-04-15,1.38,1.41,1.35,1.37,336296,0
2016-04-18,1.35,1.4,1.35,1.39,165300,0
2016-04-19,1.4,1.4,1.37,1.37,390299,0
2016-04-20,1.38,1.42,1.35,1.37,487209,0
2016-04-21,1.38,1.41,1.37,1.41,420155,0
2016-04-22,1.43,1.44,1.38,1.42,505126,0
2016-04-25,1.43,1.4301,1.38,1.39,389123,0
2016-04-26,1.44,1.44,1.41,1.42,569841,0
2016-04-27,1.44,1.47,1.43,1.46,819875,0
2016-04-28,1.48,1.59,1.46,1.58,1640275,0
2016-04-29,1.61,1.635,1.59,1.6,1087648,0
2016-05-02,1.6,1.61,1.44,1.52,770371,0
2016-05-03,1.48,1.48,1.41,1.42,469574,0
2016-05-04,1.44,1.47,1.4,1.43,376808,0
2016-05-05,1.44,1.45,1.39,1.4,385381,0
2016-05-06,1.4,1.44,1.39,1.4,216270,0
2016-05-09,1.41,1.46,1.3913,1.42,564959,0
2016-05-10,1.43,1.43,1.38,1.39,446394,0
2016-05-11,1.38,1.39,1.36,1.39,323781,0
2016-05-12,1.42,1.42,1.33,1.37,525917,0
2016-05-13,1.35,1.39,1.34,1.34,347217,0
2016-05-16,1.35,1.38,1.34,1.375,224314,0
2016-05-17,1.39,1.4,1.36,1.37,166624,0
2016-05-18,1.4,1.4,1.3576,1.36,131434,0
2016-05-19,1.35,1.36,1.31,1.36,251205,0
2016-05-20,1.37,1.37,1.34,1.35,149432,0
2016-05-23,1.34,1.41,1.34,1.4,184475,0
2016-05-24,1.41,1.41,1.34,1.35,303967,0
2016-05-25,1.35,1.38,1.34,1.35,375878,0
2016-05-26,1.38,1.38,1.34,1.36,323720,0
2016-05-27,1.35,1.36,1.34,1.36,115795,0
2016-05-31,1.37,1.39,1.36,1.38,203315,0
2016-06-01,1.4,1.49,1.35,1.44,1382055,0
2016-06-02,1.48,1.49,1.37,1.39,837237,0
2016-06-03,1.39,1.44,1.38,1.4,333998,0
2016-06-06,1.44,1.47,1.42,1.44,604695,0
2016-06-07,1.44,1.45,1.42,1.44,307228,0
2016-06-08,1.45,1.467,1.44,1.44,377132,0
2016-06-09,1.42,1.44,1.41,1.42,219454,0
2016-06-10,1.4,1.42,1.39,1.4,278921,0
2016-06-13,1.41,1.42,1.36,1.41,404516,0
2016-06-14,1.4,1.41,1.39,1.39,151053,0
2016-06-15,1.39,1.4,1.37,1.38,168995,0
2016-06-16,1.37,1.385,1.35,1.37,258081,0
2016-06-17,1.37,1.39,1.37,1.39,161779,0
2016-06-20,1.41,1.41,1.37,1.38,265468,0
2016-06-21,1.37,1.41,1.37,1.37,269308,0
2016-06-22,1.39,1.39,1.35,1.35,407821,0
2016-06-23,1.36,1.4,1.35,1.36,139244,0
2016-06-24,1.33,1.353,1.26,1.27,671856,0
2016-06-27,1.28,1.31,1.25,1.25,541842,0
2016-06-28,1.25,1.32,1.23,1.27,487156,0
2016-06-29,1.27,1.335,1.27,1.33,1272610,0
2016-06-30,1.31,1.33,1.24,1.25,1189283,0
2016-07-01,1.29,1.305,1.26,1.3,299754,0
2016-07-05,1.27,1.29,1.24,1.25,448281,0
2016-07-06,1.24,1.25,1.23,1.24,258236,0
2016-07-07,1.25,1.27,1.23,1.26,866120,0
2016-07-08,1.28,1.3174,1.27,1.29,998287,0
2016-07-11,1.325,1.45,1.3,1.45,3080365,0
2016-07-12,1.48,1.5,1.39,1.39,973540,0
2016-07-13,1.39,1.41,1.33,1.35,608787,0
2016-07-14,1.4,1.4,1.33,1.38,508598,0
2016-07-15,1.37,1.4,1.35,1.4,164461,0
2016-07-18,1.56,2.01,1.49,2.01,17730826,0
2016-07-19,1.85,1.86,1.56,1.57,8841582,0
2016-07-20,1.61,1.75,1.61,1.71,3219386,0
2016-07-21,1.79,1.81,1.68,1.71,2013865,0
2016-07-22,1.7,1.87,1.6701,1.81,2209818,0
2016-07-25,1.85,1.92,1.77,1.83,2415382,0
2016-07-26,1.81,1.839,1.76,1.83,1049371,0
2016-07-27,1.9,2.12,1.86,2.04,5290021,0
2016-07-28,2.1,2.15,1.92,2.01,3091212,0
2016-07-29,2.06,2.07,1.93,1.93,1098905,0
2016-08-01,1.95,2.04,1.95,2.03,677590,0
2016-08-02,2.07,2.07,1.91,1.95,1074041,0
2016-08-03,1.91,2.027,1.9,2,696873,0
2016-08-04,2,2.04,1.98,2,318760,0
2016-08-05,2.01,2.03,1.94,1.99,618096,0
2016-08-08,1.98,2.03,1.94,1.96,623424,0
2016-08-09,1.96,1.97,1.84,1.89,1438515,0
2016-08-10,1.87,1.88,1.77,1.77,891606,0
2016-08-11,1.76,1.86,1.75,1.82,762560,0
2016-08-12,1.82,1.86,1.79,1.81,528163,0
2016-08-15,1.8,1.96,1.8,1.92,1030898,0
2016-08-16,1.91,1.98,1.8901,1.96,1161212,0
2016-08-17,1.94,2.01,1.9075,1.97,1279358,0
2016-08-18,2.12,2.38,2.06,2.16,11617242,0
2016-08-19,2.16,2.3,2.1,2.11,3756744,0
2016-08-22,2.15,2.18,1.98,2.03,2492920,0
2016-08-23,2.11,2.14,2.02,2.08,900237,0
2016-08-24,2.09,2.1,1.98,1.99,1562438,0
2016-08-25,2.09,2.13,2.02,2.05,1164106,0
2016-08-26,2.04,2.1701,2.04,2.12,1193293,0
2016-08-29,2.11,2.19,2.065,2.12,1282398,0
2016-08-30,2.12,2.1462,2.041,2.07,749911,0
2016-08-31,2.06,2.14,2.05,2.08,719373,0
2016-09-01,2.16,2.16,2.055,2.1,665436,0
2016-09-02,2.1,2.15,2.1,2.13,549920,0
2016-09-06,2.15,2.19,2.08,2.135,1485111,0
2016-09-07,2.05,2.15,2.05,2.09,594526,0
2016-09-08,2.2,2.2,2.085,2.095,467531,0
2016-09-09,2.26,2.26,2,2.01,1098133,0
2016-09-12,2,2.04,2,2.02,492188,0
2016-09-13,2,2.02,1.85,1.915,1201597,0
2016-09-14,2.01,2.01,1.9,1.92,441511,0
2016-09-15,2.04,2.04,1.93,1.96,237798,0
2016-09-16,1.98,2,1.94,2,389729,0
2016-09-19,2,2.05,1.99,2.02,346046,0
2016-09-20,2.04,2.04,1.98,1.99,531958,0
2016-09-21,2.02,2.07,2.01,2.07,489958,0
2016-09-22,2.1,2.1,2.01,2.01,638568,0
2016-09-23,2.03,2.03,1.95,2,669738,0
2016-09-26,2.04,2.08,2,2.06,961759,0
2016-09-27,2.09,2.24,2.08,2.18,2504156,0
2016-09-28,2.19,2.26,2.12,2.18,1998923,0
2016-09-29,2.21,2.23,2.11,2.11,2567676,0
2016-09-30,2.18,2.25,2.14,2.21,1047883,0
2016-10-03,2.21,2.5301,2.2,2.49,4081651,0
2016-10-04,2.52,2.52,2.33,2.38,2950608,0
2016-10-05,2.41,2.485,2.35,2.41,1060702,0
2016-10-06,2.44,2.45,2.34,2.44,1020088,0
2016-10-07,2.46,2.46,2.36,2.38,774855,0
2016-10-10,2.46,2.46,2.36,2.4,681752,0
2016-10-11,2.41,2.41,2.28,2.29,811465,0
2016-10-12,2.28,2.31,2.2,2.22,1336962,0
2016-10-13,2.2,2.2,2.1,2.2,1094312,0
2016-10-14,2.2,2.41,2.2,2.32,1761744,0
2016-10-17,2.39,2.4,2.22,2.25,955221,0
2016-10-18,2.34,2.34,2.16,2.2,1303385,0
2016-10-19,2.22,2.26,2.19,2.21,522181,0
2016-10-20,2.21,2.24,2.17,2.18,564152,0
2016-10-21,2.18,2.2,2.15,2.16,479462,0
2016-10-24,2.13,2.228,2.13,2.16,713404,0
2016-10-25,2.2,2.22,2.16,2.17,746488,0
2016-10-26,2.22,2.28,2.165,2.21,1402466,0
2016-10-27,2.23,2.23,2.05,2.09,1247035,0
2016-10-28,2.07,2.0901,2.021,2.04,759519,0
2016-10-31,2.07,2.07,1.93,1.97,1126320,0
2016-11-01,2.13,2.13,1.97,2,519705,0
2016-11-02,1.97,2.02,1.97,2,643331,0
2016-11-03,2,2.02,1.92,1.92,546986,0
2016-11-04,1.98,1.98,1.89,1.92,494537,0
2016-11-07,2,2,1.93,1.93,676101,0
2016-11-08,1.93,1.98,1.91,1.98,373106,0
2016-11-09,1.92,2.08,1.87,2.08,1420395,0
2016-11-10,2.1,2.1,1.91,1.92,1210627,0
2016-11-11,1.93,2.01,1.88,1.99,1036279,0
2016-11-14,2,2,1.95,2,387467,0
2016-11-15,2,2.01,1.935,1.95,496438,0
2016-11-16,1.94,1.97,1.92,1.93,306766,0
2016-11-17,1.92,1.99,1.9,1.97,403574,0
2016-11-18,1.99,2,1.91,1.93,487927,0
2016-11-21,1.95,2,1.935,1.94,261087,0
2016-11-22,2.16,2.16,1.93,1.96,346378,0
2016-11-23,1.95,1.96,1.91,1.93,365699,0
2016-11-25,1.95,1.96,1.93,1.95,177092,0
2016-11-28,1.95,1.96,1.93,1.95,251328,0
2016-11-29,1.94,1.95,1.9,1.91,553754,0
2016-11-30,1.95,1.99,1.87,1.9,599891,0
2016-12-01,1.91,1.93,1.85,1.86,545800,0
2016-12-02,1.85,1.88,1.83,1.87,375385,0
2016-12-05,1.88,1.91,1.85,1.86,389138,0
2016-12-06,1.86,1.88,1.83,1.88,285891,0
2016-12-07,1.87,1.89,1.845,1.87,399655,0
2016-12-08,1.88,1.89,1.81,1.82,641224,0
2016-12-09,1.81,1.885,1.81,1.82,307570,0
2016-12-12,1.82,1.8386,1.76,1.76,533080,0
2016-12-13,1.79,1.79,1.7,1.78,581521,0
2016-12-14,1.81,1.81,1.705,1.74,458494,0
2016-12-15,1.73,1.74,1.68,1.71,580909,0
2016-12-16,1.72,1.72,1.66,1.67,501588,0
2016-12-19,1.62,1.84,1.61,1.82,1884196,0
2016-12-20,1.83,1.86,1.74,1.81,827074,0
2016-12-21,1.78,1.785,1.72,1.74,452149,0
2016-12-22,1.74,1.76,1.71,1.72,335282,0
2016-12-23,1.73,1.76,1.7,1.76,365886,0
2016-12-27,1.77,1.7801,1.74,1.75,213148,0
2016-12-28,1.74,1.76,1.7,1.72,363234,0
2016-12-29,1.71,1.75,1.7,1.72,464469,0
2016-12-30,1.75,1.75,1.65,1.65,1124407,0
2017-01-03,1.76,1.76,1.7,1.7,429375,0
2017-01-04,1.74,1.76,1.7,1.75,424821,0
2017-01-05,1.76,1.7601,1.73,1.75,403600,0
2017-01-06,1.74,1.76,1.73,1.75,157716,0
2017-01-09,1.74,1.79,1.7101,1.74,456929,0
2017-01-10,1.74,1.77,1.72,1.74,362074,0
2017-01-11,1.75,1.87,1.72,1.86,1431025,0
2017-01-12,1.9,1.9,1.81,1.85,499644,0
2017-01-13,1.87,1.87,1.84,1.87,256078,0
2017-01-17,1.87,1.92,1.85,1.91,626130,0
2017-01-18,1.96,2.07,1.94,2.06,3090444,0
2017-01-19,2.1,2.15,1.96,1.995,2442476,0
2017-01-20,2.01,2.09,2,2.02,952806,0
2017-01-23,1.97,2.04,1.92,1.95,1119986,0
2017-01-24,1.95,2.03,1.9459,1.98,677809,0
2017-01-25,2.08,2.08,1.95,2,798899,0
2017-01-26,2,2.01,1.95,1.97,603119,0
2017-01-27,1.99,1.99,1.92,1.93,465679,0
2017-01-30,1.93,1.93,1.86,1.91,574731,0
2017-01-31,1.92,1.92,1.84,1.86,498498,0
2017-02-01,1.9,2.01,1.89,1.92,838852,0
2017-02-02,1.93,1.97,1.9,1.92,400164,0
2017-02-03,1.92,1.97,1.91,1.965,520118,0
2017-02-06,1.98,1.99,1.94,1.99,362930,0
2017-02-07,1.99,2.04,1.96,1.98,995316,0
2017-02-08,1.94,1.98,1.92,1.94,530173,0
2017-02-09,1.93,1.9789,1.87,1.89,831311,0
2017-02-10,1.9,2,1.89,1.97,1104950,0
2017-02-13,1.99,2.01,1.93,1.98,767578,0
2017-02-14,2,2.04,1.96,2,1027813,0
2017-02-15,2,2.01,1.95,1.99,509269,0
2017-02-16,2.05,2.07,1.98,2.05,1652752,0
2017-02-17,2.03,2.06,2,2.04,647282,0
2017-02-21,2.05,2.1,2.04,2.07,967222,0
2017-02-22,2.09,2.13,1.985,2.04,1359154,0
2017-02-23,2.04,2.07,1.98,1.98,474922,0
2017-02-24,1.97,1.995,1.92,1.97,537312,0
2017-02-27,1.99,2.01,1.94,1.97,310761,0
2017-02-28,1.95,1.96,1.9,1.91,399504,0
2017-03-01,1.92,2,1.92,1.99,738461,0
2017-03-02,2.09,2.17,1.98,2,3388579,0
2017-03-03,1.98,2.075,1.9695,2.07,875529,0
2017-03-06,2.04,2.15,2.04,2.11,1122437,0
2017-03-07,2.11,2.125,2.05,2.06,642024,0
2017-03-08,2.04,2.1,2.03,2.04,379330,0
2017-03-09,2.03,2.04,1.98,1.995,716705,0
2017-03-10,2,2.05,1.99,2.05,434994,0
2017-03-13,2.05,2.15,2.03,2.13,985065,0
2017-03-14,2.13,2.14,2.07,2.08,534206,0
2017-03-15,2.07,2.2,2.07,2.16,1246083,0
2017-03-16,2.18,2.22,2.16,2.19,1101106,0
2017-03-17,2.15,2.21,2.15,2.2,756772,0
2017-03-20,2.21,2.32,2.2,2.25,1697530,0
2017-03-21,2.28,2.32,2.16,2.16,1378661,0
2017-03-22,2.17,2.24,2.13,2.2,780680,0
2017-03-23,2.21,2.3,2.19,2.26,787986,0
2017-03-24,2.28,2.3,2.22,2.24,577342,0
2017-03-27,2.25,2.25,2.15,2.22,859988,0
2017-03-28,2.25,2.25,2.18,2.19,656481,0
2017-03-29,2.18,2.24,2.175,2.23,453766,0
2017-03-30,2.21,2.23,2.154,2.18,1774285,0
2017-03-31,2.17,2.23,2.17,2.22,419259,0
2017-04-03,2.2,2.23,2.17,2.22,598384,0
2017-04-04,2.22,2.36,2.19,2.35,1688742,0
2017-04-05,2.46,2.61,2.35,2.38,6102726,0
2017-04-06,2.45,2.63,2.42,2.6,4481584,0
2017-04-07,2.63,2.69,2.5,2.57,3152232,0
2017-04-10,2.63,2.79,2.56,2.76,3245418,0
2017-04-11,2.79,2.88,2.7,2.88,3650743,0
2017-04-12,2.9,2.91,2.76,2.79,2643449,0
2017-04-13,2.73,3,2.71,2.92,3350933,0
2017-04-17,2.93,3.045,2.92,2.94,2164540,0
2017-04-18,2.91,2.95,2.73,2.89,3228552,0
2017-04-19,2.87,2.87,2.76,2.79,1679057,0
2017-04-20,2.79,2.8,2.71,2.79,1315715,0
2017-04-21,2.77,2.81,2.67,2.76,1194251,0
2017-04-24,2.8,2.87,2.7009,2.86,1411290,0
2017-04-25,2.88,2.9099,2.82,2.84,1273848,0
2017-04-26,2.91,3,2.83,3,1744248,0
2017-04-27,3,3.25,2.971,3.14,4054885,0
2017-04-28,3.24,3.32,3.17,3.27,3594483,0
2017-05-01,3.32,3.48,3.14,3.17,4639765,0
2017-05-02,3,3.1472,2.76,2.925,4938796,0
2017-05-03,2.93,2.99,2.85,2.975,1435026,0
2017-05-04,2.81,2.96,2.58,2.67,3974423,0
2017-05-05,2.65,2.85,2.65,2.82,1718862,0
2017-05-08,2.8,2.86,2.7,2.73,1063129,0
2017-05-09,2.68,2.79,2.625,2.75,1616296,0
2017-05-10,2.74,2.84,2.71,2.79,942990,0
2017-05-11,2.77,2.84,2.75,2.78,838563,0
2017-05-12,2.79,2.83,2.74,2.78,669204,0
2017-05-15,2.83,2.84,2.75,2.79,598782,0
2017-05-16,2.82,2.82,2.69,2.72,791130,0
2017-05-17,2.73,2.74,2.575,2.61,1393267,0
2017-05-18,2.58,2.68,2.55,2.66,770909,0
2017-05-19,2.66,2.79,2.6403,2.78,1113504,0
2017-05-22,2.78,2.85,2.78,2.8,747496,0
2017-05-23,2.83,2.83,2.7,2.74,937080,0
2017-05-24,2.74,2.77,2.69,2.73,464707,0
2017-05-25,2.71,2.74,2.66,2.69,729405,0
2017-05-26,2.67,2.76,2.67,2.75,430346,0
2017-05-30,2.82,2.87,2.73,2.73,952786,0
2017-05-31,2.74,2.79,2.7,2.77,625563,0
2017-06-01,2.7,2.78,2.7,2.73,847815,0
2017-06-02,2.72,2.77,2.66,2.68,860013,0
2017-06-05,2.66,2.74,2.63,2.7,452112,0
2017-06-06,2.83,2.89,2.77,2.81,2193489,0
2017-06-07,2.83,2.85,2.75,2.83,903890,0
2017-06-08,2.83,2.995,2.82,2.97,1055791,0
2017-06-09,2.97,3.01,2.83,2.86,1682162,0
2017-06-12,2.85,2.88,2.76,2.87,879734,0
2017-06-13,2.86,3.04,2.86,3,1589326,0
2017-06-14,3.05,3.19,2.97,3.01,2667426,0
2017-06-15,3,3.05,2.93,2.96,866690,0
2017-06-16,3.01,3.01,2.93,2.98,578267,0
2017-06-19,3,3.03,2.95,2.99,649305,0
2017-06-20,3.01,3.01,2.88,2.89,741415,0
2017-06-21,2.9,2.92,2.75,2.78,1368747,0
2017-06-22,2.81,2.92,2.791,2.88,858262,0
2017-06-23,2.9,2.98,2.87,2.95,1730754,0
2017-06-26,2.95,2.97,2.86,2.89,670993,0
2017-06-27,2.88,2.92,2.85,2.87,813013,0
2017-06-28,2.88,2.98,2.85,2.93,914598,0
2017-06-29,2.95,2.97,2.86,2.89,980972,0
2017-06-30,2.87,2.95,2.87,2.89,405755,0
2017-07-03,2.89,2.92,2.87,2.875,177701,0
2017-07-05,2.88,2.94,2.83,2.88,784575,0
2017-07-06,2.86,2.86,2.765,2.8,892513,0
2017-07-07,2.75,2.83,2.7,2.74,1147052,0
2017-07-10,2.71,2.77,2.71,2.75,604074,0
2017-07-11,2.72,2.83,2.71,2.83,629488,0
2017-07-12,2.85,2.95,2.845,2.93,1016089,0
2017-07-13,2.95,2.95,2.84,2.92,736162,0
2017-07-14,2.91,2.95,2.87,2.88,696502,0
2017-07-17,2.9,2.91,2.83,2.86,516993,0
2017-07-18,2.85,2.92,2.84,2.89,371536,0
2017-07-19,2.91,3.04,2.89,2.99,1461303,0
2017-07-20,3.01,3.07,2.95,3.03,884402,0
2017-07-21,3.01,3.115,2.97,3.01,988674,0
2017-07-24,3.01,3.01,2.91,2.93,756695,0
2017-07-25,2.93,2.98,2.92,2.93,444164,0
2017-07-26,2.96,2.96,2.87,2.89,808447,0
2017-07-27,2.9,2.92,2.82,2.87,1065478,0
2017-07-28,2.85,2.92,2.85,2.91,324953,0
2017-07-31,2.92,2.94,2.835,2.93,783319,0
2017-08-01,2.9,2.9264,2.84,2.88,563616,0
2017-08-02,2.89,2.89,2.82,2.86,741051,0
2017-08-03,2.98,3.05,2.91,2.98,1947515,0
2017-08-04,2.98,3.03,2.865,2.91,1302065,0
2017-08-07,2.93,2.947,2.89,2.92,303826,0
2017-08-08,2.9,2.97,2.88,2.92,1006537,0
2017-08-09,2.91,2.94,2.87,2.9,597178,0
2017-08-10,2.9,2.9,2.77,2.78,1224844,0
2017-08-11,2.76,2.76,2.63,2.72,1555386,0
2017-08-14,2.75,2.88,2.74,2.8,633270,0
2017-08-15,2.8,2.86,2.76,2.83,711824,0
2017-08-16,2.85,2.86,2.775,2.82,501028,0
2017-08-17,2.79,2.85,2.77,2.8,852411,0
2017-08-18,2.78,2.84,2.76,2.79,422084,0
2017-08-21,2.78,2.82,2.78,2.78,397912,0
2017-08-22,2.78,2.83,2.78,2.79,344706,0
2017-08-23,2.78,2.8,2.73,2.79,413633,0
2017-08-24,2.76,2.79,2.74,2.76,413353,0
2017-08-25,2.75,2.79,2.74,2.76,253110,0
2017-08-28,2.76,2.78,2.75,2.76,404565,0
2017-08-29,2.74,2.77,2.713,2.76,445623,0
2017-08-30,2.76,2.969,2.76,2.885,1505911,0
2017-08-31,2.91,3.18,2.9,3.12,3575337,0
2017-09-01,3.13,3.2,3.05,3.17,1759842,0
2017-09-05,3.18,3.23,3.01,3.09,2008284,0
2017-09-06,3.11,3.28,3.1,3.28,1664831,0
2017-09-07,3.28,3.46,3.28,3.45,2442577,0
2017-09-08,3.48,3.55,3.31,3.32,1833179,0
2017-09-11,3.4,3.56,3.38,3.54,1646102,0
2017-09-12,3.54,3.73,3.4801,3.71,1906553,0
2017-09-13,4,4.75,3.92,4.72,18399808,0
2017-09-14,4.91,5.06,4.26,4.29,16012910,0
2017-09-15,4.2,4.56,4.12,4.43,7398692,0
2017-09-18,4.63,4.8,4.511,4.63,4938185,0
2017-09-19,4.63,4.695,4.45,4.6,5118768,0
2017-09-20,4.55,4.9,4.52,4.86,4765507,0
2017-09-21,4.9,4.97,4.66,4.695,4693338,0
2017-09-22,4.69,4.87,4.64,4.81,2553425,0
2017-09-25,4.99,5.265,4.93,5.03,8289067,0
2017-09-26,5.17,5.17,4.931,5,3381990,0
2017-09-27,5.02,5.09,4.8,4.86,3214912,0
2017-09-28,4.83,4.87,4.4,4.53,5270824,0
2017-09-29,4.56,4.78,4.55,4.68,1976561,0
2017-10-02,4.7,4.8499,4.6752,4.78,1846150,0
2017-10-03,4.82,4.84,4.72,4.8,1416151,0
2017-10-04,4.84,4.84,4.68,4.74,1379187,0
2017-10-05,4.72,4.81,4.7099,4.77,1192860,0
2017-10-06,4.85,5.14,4.8,5.1,5101909,0
2017-10-09,5.31,5.5,5.04,5.06,4889607,0
2017-10-10,5.21,5.38,5.115,5.38,3398197,0
2017-10-11,5.49,5.5,5.15,5.25,3467064,0
2017-10-12,5.2,5.239,5.1201,5.14,1270892,0
2017-10-13,5.13,5.27,5.13,5.13,1276154,0
2017-10-16,5.2,5.2663,4.95,5,1923393,0
2017-10-17,4.97,5.07,4.87,4.97,1231954,0
2017-10-18,5.02,5.09,4.95,5.06,1149891,0
2017-10-19,5.02,5.03,4.76,4.93,2033443,0
2017-10-20,4.95,5.0699,4.86,4.99,1243319,0
2017-10-23,4.98,5.1,4.89,4.94,1327626,0
2017-10-24,4.99,5.04,4.91,5.02,942724,0
2017-10-25,5,5,4.71,4.76,2117494,0
2017-10-26,4.77,4.86,4.75,4.78,1113709,0
2017-10-27,4.8,4.9,4.7538,4.89,968467,0
2017-10-30,4.9,4.97,4.84,4.9,1032586,0
2017-10-31,4.95,5.03,4.91,5,1278196,0
2017-11-01,5.06,5.1243,4.94,5.07,2238197,0
2017-11-02,5.17,5.64,5.1472,5.6,7894684,0
2017-11-03,5.68,5.8866,5.4766,5.64,5238268,0
2017-11-06,5.7,5.9,5.655,5.86,3012206,0
2017-11-07,5.88,5.88,5.43,5.55,3553180,0
2017-11-08,5.58,5.6,5.19,5.25,3728987,0
2017-11-09,5.3,5.31,4.99,5.04,2780785,0
2017-11-10,5.06,5.23,5.04,5.11,1579355,0
